Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 24.65 | 25.22 | 24.60 | 24.80 | 575,120 | +0.31(+1.27%) |
May 21, 2024 | 24.62 | 24.78 | 24.25 | 24.49 | 407,807 | -0.37(-1.49%) |
May 20, 2024 | 25.29 | 25.65 | 24.32 | 24.86 | 801,837 | -0.50(-1.97%) |
May 17, 2024 | 24.50 | 25.42 | 24.22 | 25.36 | 1,169,504 | +0.97(+3.98%) |
May 16, 2024 | 24.66 | 24.72 | 24.24 | 24.39 | 672,684 | -0.41(-1.65%) |
May 15, 2024 | 24.00 | 24.80 | 23.48 | 24.80 | 1,195,177 | +1.36(+5.80%) |
May 14, 2024 | 24.00 | 24.36 | 23.31 | 23.44 | 1,484,730 | -0.56(-2.33%) |
May 13, 2024 | 23.91 | 24.04 | 23.42 | 24.00 | 1,006,207 | +0.35(+1.48%) |
May 10, 2024 | 23.90 | 24.05 | 22.02 | 23.65 | 2,282,340 | -0.43(-1.79%) |
May 09, 2024 | 24.10 | 24.95 | 23.00 | 24.08 | 3,336,187 | +2.55(+11.84%) |
May 08, 2024 | 22.69 | 22.92 | 21.51 | 21.53 | 3,652,956 | -1.85(-7.91%) |
May 07, 2024 | 23.25 | 23.59 | 22.86 | 23.38 | 586,154 | +0.16(+0.69%) |
May 06, 2024 | 22.75 | 23.37 | 22.53 | 23.22 | 707,789 | +0.74(+3.29%) |
May 03, 2024 | 23.00 | 23.01 | 22.34 | 22.48 | 1,033,817 | -0.02(-0.09%) |
May 02, 2024 | 22.84 | 22.99 | 22.02 | 22.50 | 904,085 | -0.10(-0.44%) |
May 01, 2024 | 22.49 | 23.31 | 22.39 | 22.60 | 589,223 | +0.20(+0.89%) |
Apr 30, 2024 | 22.48 | 22.98 | 22.27 | 22.40 | 511,033 | -0.34(-1.50%) |
Apr 29, 2024 | 23.69 | 23.89 | 22.69 | 22.74 | 644,296 | -0.87(-3.68%) |
Apr 26, 2024 | 23.05 | 23.96 | 22.98 | 23.61 | 611,913 | +0.59(+2.56%) |
Apr 25, 2024 | 22.28 | 23.10 | 22.12 | 23.02 | 1,084,154 | +0.13(+0.57%) |
Apr 24, 2024 | 23.50 | 23.77 | 22.77 | 22.89 | 357,877 | -0.49(-2.10%) |
Apr 23, 2024 | 23.05 | 23.60 | 23.01 | 23.38 | 585,161 | +0.41(+1.78%) |
Apr 22, 2024 | 22.84 | 23.22 | 22.37 | 22.97 | 510,981 | +0.24(+1.06%) |
Apr 19, 2024 | 22.75 | 23.18 | 22.49 | 22.73 | 883,636 | -0.06(-0.26%) |
Apr 18, 2024 | 23.51 | 23.74 | 22.71 | 22.79 | 930,019 | -0.50(-2.15%) |
Apr 17, 2024 | 23.80 | 24.19 | 23.16 | 23.29 | 1,322,167 | -0.54(-2.27%) |
Apr 16, 2024 | 23.75 | 23.95 | 23.25 | 23.83 | 1,098,005 | +0.37(+1.58%) |
Apr 15, 2024 | 23.82 | 23.82 | 22.98 | 23.46 | 771,262 | -0.30(-1.26%) |
Apr 12, 2024 | 24.01 | 24.29 | 23.43 | 23.76 | 965,607 | -0.48(-1.98%) |
Apr 11, 2024 | 23.64 | 24.28 | 23.42 | 24.24 | 1,210,552 | +0.64(+2.71%) |
Apr 10, 2024 | 23.49 | 23.99 | 23.27 | 23.60 | 1,248,508 | -0.69(-2.84%) |
Apr 09, 2024 | 24.00 | 24.54 | 23.90 | 24.29 | 967,723 | +0.25(+1.04%) |
Apr 08, 2024 | 24.18 | 24.33 | 23.97 | 24.04 | 637,040 | -0.14(-0.58%) |
Apr 05, 2024 | 24.25 | 24.36 | 23.92 | 24.18 | 644,997 | -0.18(-0.74%) |
Apr 04, 2024 | 24.57 | 25.33 | 24.23 | 24.36 | 1,055,457 | +0.08(+0.33%) |
Apr 03, 2024 | 24.64 | 24.91 | 23.98 | 24.28 | 1,077,992 | -0.76(-3.04%) |
Apr 02, 2024 | 24.81 | 25.18 | 24.44 | 25.04 | 582,000 | -0.36(-1.42%) |
Apr 01, 2024 | 25.48 | 25.78 | 25.00 | 25.40 | 660,020 | -0.08(-0.31%) |
Mar 28, 2024 | 26.32 | 25.79 | 25.28 | 25.48 | 866,587 | -0.79(-3.01%) |
Mar 27, 2024 | 26.08 | 26.42 | 25.89 | 26.27 | 592,038 | +0.48(+1.86%) |
Mar 26, 2024 | 25.97 | 26.18 | 25.43 | 25.79 | 474,854 | +0.14(+0.55%) |
Mar 25, 2024 | 26.00 | 26.25 | 25.41 | 25.65 | 568,492 | -0.38(-1.46%) |
Mar 22, 2024 | 26.98 | 27.14 | 25.90 | 26.03 | 530,315 | -0.91(-3.38%) |
Mar 21, 2024 | 26.32 | 27.08 | 26.15 | 26.94 | 1,093,837 | +0.57(+2.16%) |
Mar 20, 2024 | 26.20 | 26.79 | 25.78 | 26.37 | 1,121,658 | +0.36(+1.38%) |
Mar 19, 2024 | 24.76 | 26.10 | 24.48 | 26.01 | 1,729,161 | +0.98(+3.92%) |
Mar 18, 2024 | 24.49 | 25.50 | 24.10 | 25.03 | 1,624,286 | +1.30(+5.48%) |
Mar 15, 2024 | 23.75 | 24.51 | 22.82 | 23.73 | 5,954,079 | -0.17(-0.71%) |
Mar 14, 2024 | 24.59 | 24.99 | 23.41 | 23.90 | 2,005,740 | -0.82(-3.32%) |
Mar 13, 2024 | 25.10 | 25.11 | 24.67 | 24.72 | 882,460 | -0.42(-1.67%) |
Mar 12, 2024 | 25.00 | 25.74 | 24.77 | 25.14 | 1,528,675 | +0.14(+0.56%) |
Mar 11, 2024 | 25.33 | 25.38 | 24.68 | 25.00 | 1,158,668 | -0.22(-0.87%) |
Mar 08, 2024 | 26.00 | 26.49 | 24.90 | 25.22 | 2,164,577 | -1.14(-4.32%) |
Mar 07, 2024 | 24.93 | 26.50 | 24.75 | 26.36 | 2,488,418 | +1.36(+5.44%) |
Mar 06, 2024 | 25.31 | 25.50 | 24.41 | 25.00 | 1,901,689 | +0.02(+0.08%) |
Mar 05, 2024 | 26.21 | 26.21 | 24.89 | 24.98 | 1,190,511 | -1.84(-6.86%) |
Mar 04, 2024 | 27.24 | 27.41 | 26.30 | 26.82 | 1,317,342 | -0.98(-3.53%) |