Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 23.62 | 23.62 | 22.82 | 22.90 | 22,145 | -0.37(-1.59%) |
May 16, 2024 | 22.90 | 23.27 | 22.90 | 23.27 | 35,283 | -0.03(-0.13%) |
May 15, 2024 | 23.30 | 23.53 | 23.00 | 23.30 | 69,086 | +0.07(+0.30%) |
May 14, 2024 | 23.25 | 23.72 | 23.20 | 23.23 | 26,096 | +0.01(+0.04%) |
May 13, 2024 | 23.47 | 23.91 | 23.14 | 23.22 | 21,370 | -0.30(-1.28%) |
May 10, 2024 | 23.00 | 23.52 | 23.00 | 23.52 | 18,487 | -0.01(-0.04%) |
May 09, 2024 | 23.65 | 23.87 | 23.47 | 23.53 | 23,681 | +0.07(+0.30%) |
May 08, 2024 | 23.62 | 23.74 | 23.42 | 23.46 | 13,334 | -0.47(-1.96%) |
May 07, 2024 | 24.02 | 24.27 | 23.81 | 23.93 | 58,336 | -0.16(-0.66%) |
May 06, 2024 | 23.88 | 24.09 | 23.88 | 24.09 | 29,567 | +0.16(+0.67%) |
May 03, 2024 | 23.84 | 23.93 | 23.80 | 23.93 | 45,550 | +0.20(+0.84%) |
May 02, 2024 | 24.00 | 24.00 | 20.32 | 23.73 | 29,067 | +0.53(+2.28%) |
May 01, 2024 | 22.85 | 23.33 | 22.85 | 23.20 | 49,697 | +0.29(+1.27%) |
Apr 30, 2024 | 23.23 | 23.30 | 22.91 | 22.91 | 21,758 | -0.14(-0.61%) |
Apr 29, 2024 | 23.00 | 23.13 | 22.84 | 23.05 | 49,808 | +0.20(+0.88%) |
Apr 26, 2024 | 22.83 | 23.05 | 22.60 | 22.85 | 81,801 | -0.34(-1.47%) |
Apr 25, 2024 | 22.98 | 23.19 | 22.97 | 23.19 | 107,350 | -0.02(-0.09%) |
Apr 24, 2024 | 23.55 | 23.98 | 23.06 | 23.21 | 40,418 | +0.67(+2.97%) |
Apr 23, 2024 | 22.70 | 22.70 | 22.46 | 22.54 | 35,522 | +0.26(+1.17%) |
Apr 22, 2024 | 21.55 | 22.74 | 21.55 | 22.28 | 34,684 | +0.36(+1.64%) |
Apr 19, 2024 | 21.86 | 21.92 | 21.77 | 21.92 | 26,295 | +0.23(+1.06%) |
Apr 18, 2024 | 21.71 | 21.78 | 21.63 | 21.69 | 26,767 | -0.06(-0.28%) |
Apr 17, 2024 | 21.52 | 21.80 | 21.51 | 21.75 | 32,634 | -0.45(-2.03%) |
Apr 16, 2024 | 21.96 | 22.36 | 21.96 | 22.20 | 39,392 | -0.61(-2.67%) |
Apr 15, 2024 | 22.70 | 23.04 | 22.56 | 22.81 | 25,151 | -0.02(-0.09%) |
Apr 12, 2024 | 23.23 | 23.76 | 22.83 | 22.83 | 17,198 | -0.22(-0.93%) |
Apr 11, 2024 | 22.61 | 23.10 | 22.41 | 23.05 | 21,702 | +0.18(+0.77%) |
Apr 10, 2024 | 22.84 | 23.01 | 22.63 | 22.87 | 42,340 | -0.29(-1.25%) |
Apr 09, 2024 | 23.29 | 23.50 | 23.05 | 23.16 | 19,624 | -0.05(-0.22%) |
Apr 08, 2024 | 23.04 | 23.28 | 23.04 | 23.21 | 16,930 | +0.09(+0.39%) |
Apr 05, 2024 | 23.03 | 23.14 | 22.92 | 23.12 | 10,776 | +0.03(+0.13%) |
Apr 04, 2024 | 23.34 | 23.43 | 22.95 | 23.09 | 50,387 | +0.04(+0.17%) |
Apr 03, 2024 | 22.89 | 23.05 | 22.87 | 23.05 | 48,585 | +0.20(+0.88%) |
Apr 02, 2024 | 22.11 | 22.91 | 22.11 | 22.85 | 15,890 | -0.13(-0.57%) |
Apr 01, 2024 | 23.28 | 23.28 | 22.90 | 22.98 | 87,220 | +0.28(+1.23%) |
Mar 28, 2024 | 22.27 | 22.70 | 22.27 | 22.70 | 194,246 | +0.00(+0.00%) |
Mar 27, 2024 | 23.76 | 23.76 | 22.65 | 22.70 | 1,059,396 | +0.17(+0.75%) |
Mar 26, 2024 | 22.52 | 22.59 | 22.51 | 22.53 | 16,442 | -0.04(-0.18%) |
Mar 25, 2024 | 22.55 | 22.60 | 22.54 | 22.57 | 19,290 | -0.28(-1.23%) |
Mar 22, 2024 | 22.77 | 22.92 | 22.77 | 22.85 | 17,559 | -0.06(-0.26%) |
Mar 21, 2024 | 22.91 | 22.96 | 22.88 | 22.91 | 9,472 | +0.12(+0.53%) |
Mar 20, 2024 | 21.96 | 22.79 | 21.96 | 22.79 | 14,784 | +0.15(+0.66%) |
Mar 19, 2024 | 22.71 | 23.16 | 22.55 | 22.64 | 16,025 | +0.20(+0.89%) |
Mar 18, 2024 | 22.40 | 23.13 | 22.32 | 22.44 | 16,611 | -0.03(-0.13%) |
Mar 15, 2024 | 22.43 | 22.48 | 22.40 | 22.47 | 18,702 | +0.11(+0.49%) |
Mar 14, 2024 | 21.98 | 22.54 | 21.98 | 22.36 | 20,489 | -0.13(-0.58%) |
Mar 13, 2024 | 22.49 | 22.58 | 22.48 | 22.49 | 14,604 | -0.12(-0.53%) |
Mar 12, 2024 | 22.46 | 22.61 | 22.41 | 22.61 | 14,609 | +0.09(+0.40%) |
Mar 11, 2024 | 22.81 | 22.90 | 22.46 | 22.52 | 15,261 | -0.94(-4.01%) |
Mar 08, 2024 | 24.16 | 24.16 | 23.41 | 23.46 | 17,646 | +0.85(+3.76%) |
Mar 07, 2024 | 22.61 | 23.20 | 22.60 | 22.61 | 14,948 | -0.44(-1.91%) |
Mar 06, 2024 | 23.09 | 23.18 | 23.05 | 23.05 | 17,958 | +0.55(+2.44%) |
Mar 05, 2024 | 22.86 | 22.95 | 22.45 | 22.50 | 26,797 | +0.13(+0.58%) |
Mar 04, 2024 | 22.38 | 22.38 | 22.23 | 22.37 | 21,320 | -0.08(-0.37%) |