Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 23.48 | 23.48 | 23.32 | 23.32 | 16,675 | -0.06(-0.26%) |
May 22, 2024 | 23.42 | 23.42 | 23.38 | 23.38 | 11,283 | -0.26(-1.10%) |
May 21, 2024 | 23.61 | 23.64 | 23.61 | 23.64 | 16,340 | +0.01(+0.04%) |
May 20, 2024 | 23.67 | 23.67 | 23.63 | 23.63 | 11,226 | -0.01(-0.04%) |
May 17, 2024 | 23.60 | 23.64 | 23.58 | 23.64 | 13,936 | +0.09(+0.39%) |
May 16, 2024 | 23.60 | 23.60 | 23.55 | 23.55 | 8,650 | -0.11(-0.46%) |
May 15, 2024 | 23.47 | 23.66 | 23.47 | 23.66 | 4,934 | +0.30(+1.27%) |
May 14, 2024 | 23.29 | 23.36 | 23.25 | 23.36 | 11,436 | +0.18(+0.77%) |
May 13, 2024 | 23.19 | 23.19 | 23.18 | 23.18 | 5,588 | +0.01(+0.05%) |
May 10, 2024 | 23.16 | 23.17 | 23.16 | 23.17 | 15,106 | +0.11(+0.47%) |
May 09, 2024 | 23.00 | 23.06 | 23.00 | 23.06 | 4,484 | +0.14(+0.61%) |
May 08, 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 4,372 | -0.05(-0.21%) |
May 07, 2024 | 22.99 | 22.99 | 22.97 | 22.97 | 15,666 | +0.08(+0.35%) |
May 06, 2024 | 22.87 | 22.89 | 22.87 | 22.89 | 10,479 | +0.17(+0.75%) |
May 03, 2024 | 22.69 | 22.72 | 22.69 | 22.72 | 6,089 | +0.16(+0.72%) |
May 02, 2024 | 22.50 | 22.56 | 22.50 | 22.56 | 8,029 | +0.28(+1.24%) |
May 01, 2024 | 22.23 | 22.28 | 22.23 | 22.28 | 7,007 | -0.03(-0.15%) |
Apr 30, 2024 | 22.51 | 22.51 | 22.31 | 22.31 | 21,077 | -0.20(-0.87%) |
Apr 29, 2024 | 22.47 | 22.51 | 22.47 | 22.51 | 4,968 | +0.08(+0.37%) |
Apr 26, 2024 | 22.40 | 22.43 | 22.38 | 22.43 | 14,552 | +0.12(+0.54%) |
Apr 25, 2024 | 22.21 | 22.31 | 22.17 | 22.31 | 11,875 | -0.10(-0.44%) |
Apr 24, 2024 | 22.35 | 22.40 | 22.35 | 22.40 | 7,348 | +0.01(+0.03%) |
Apr 23, 2024 | 22.36 | 22.40 | 22.36 | 22.40 | 20,880 | +0.23(+1.04%) |
Apr 22, 2024 | 22.10 | 22.17 | 22.10 | 22.17 | 14,582 | +0.21(+0.94%) |
Apr 19, 2024 | 22.05 | 22.05 | 21.96 | 21.96 | 7,739 | +0.01(+0.05%) |
Apr 18, 2024 | 22.08 | 22.08 | 21.95 | 21.95 | 9,040 | -0.08(-0.37%) |
Apr 17, 2024 | 22.02 | 22.03 | 22.02 | 22.03 | 3,636 | +0.03(+0.15%) |
Apr 16, 2024 | 21.96 | 22.00 | 21.96 | 22.00 | 6,989 | -0.18(-0.80%) |
Apr 15, 2024 | 22.38 | 22.38 | 22.18 | 22.18 | 15,913 | -0.06(-0.29%) |
Apr 12, 2024 | 22.32 | 22.32 | 22.24 | 22.24 | 6,431 | -0.35(-1.55%) |
Apr 11, 2024 | 22.47 | 22.59 | 22.41 | 22.59 | 20,317 | +0.05(+0.22%) |
Apr 10, 2024 | 22.60 | 22.60 | 22.54 | 22.54 | 15,957 | -0.29(-1.26%) |
Apr 09, 2024 | 22.78 | 22.83 | 22.78 | 22.83 | 5,720 | -0.03(-0.15%) |
Apr 08, 2024 | 22.84 | 22.86 | 22.84 | 22.86 | 6,890 | +0.09(+0.38%) |
Apr 05, 2024 | 22.70 | 22.77 | 22.70 | 22.77 | 18,482 | +0.13(+0.56%) |
Apr 04, 2024 | 22.95 | 23.01 | 22.65 | 22.65 | 8,600 | -0.20(-0.89%) |
Apr 03, 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 1 | +0.17(+0.74%) |
Apr 02, 2024 | 22.62 | 22.68 | 22.62 | 22.68 | 29,884 | -0.16(-0.69%) |
Apr 01, 2024 | 22.86 | 22.88 | 22.82 | 22.84 | 6,176 | -0.04(-0.17%) |
Mar 28, 2024 | 22.95 | 22.97 | 22.88 | 22.88 | 192,980 | -0.11(-0.50%) |
Mar 27, 2024 | 22.92 | 22.99 | 22.92 | 22.99 | 13,609 | +0.14(+0.61%) |
Mar 26, 2024 | 22.91 | 22.91 | 22.85 | 22.86 | 16,551 | +0.09(+0.40%) |
Mar 25, 2024 | 22.84 | 22.84 | 22.77 | 22.77 | 18,553 | -0.06(-0.28%) |
Mar 22, 2024 | 22.82 | 22.83 | 22.82 | 22.83 | 1,642 | -0.04(-0.15%) |
Mar 21, 2024 | 22.88 | 22.88 | 22.87 | 22.87 | 23,433 | +0.03(+0.14%) |
Mar 20, 2024 | 22.59 | 22.83 | 22.59 | 22.83 | 2,590 | +0.23(+1.01%) |
Mar 19, 2024 | 22.65 | 22.65 | 22.60 | 22.60 | 13,068 | +0.08(+0.36%) |
Mar 18, 2024 | 22.54 | 22.54 | 22.52 | 22.52 | 4,996 | -0.00(-0.00%) |
Mar 15, 2024 | 22.54 | 22.54 | 22.52 | 22.52 | 11,836 | +0.00(+0.00%) |
Mar 14, 2024 | 22.53 | 22.53 | 22.52 | 22.52 | 12,072 | -0.16(-0.69%) |
Mar 13, 2024 | 22.67 | 22.68 | 22.67 | 22.68 | 6,889 | +0.04(+0.19%) |
Mar 12, 2024 | 22.49 | 22.63 | 22.47 | 22.63 | 11,783 | +0.14(+0.63%) |
Mar 11, 2024 | 22.43 | 22.49 | 22.43 | 22.49 | 16,829 | -0.19(-0.83%) |
Mar 08, 2024 | 22.78 | 22.78 | 22.68 | 22.68 | 10,326 | -0.09(-0.40%) |
Mar 07, 2024 | 22.69 | 22.77 | 22.69 | 22.77 | 13,447 | +0.30(+1.32%) |
Mar 06, 2024 | 22.44 | 22.48 | 22.44 | 22.48 | 10,234 | +0.24(+1.08%) |
Mar 05, 2024 | 22.24 | 22.24 | 22.23 | 22.23 | 15,336 | -0.01(-0.03%) |
Mar 04, 2024 | 22.20 | 22.26 | 22.20 | 22.24 | 10,550 | -0.06(-0.26%) |