Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 22.62 | 22.62 | 22.45 | 22.50 | 10,572 | +0.13(+0.58%) |
May 23, 2024 | 22.71 | 22.83 | 22.37 | 22.37 | 21,798 | -0.29(-1.28%) |
May 22, 2024 | 22.74 | 22.74 | 22.61 | 22.66 | 18,952 | -0.04(-0.18%) |
May 21, 2024 | 23.14 | 23.14 | 22.70 | 22.70 | 30,187 | -0.29(-1.26%) |
May 20, 2024 | 22.97 | 22.99 | 22.80 | 22.99 | 13,396 | +0.05(+0.22%) |
May 17, 2024 | 22.82 | 22.97 | 22.82 | 22.94 | 10,238 | -0.03(-0.13%) |
May 16, 2024 | 22.96 | 23.03 | 22.75 | 22.97 | 33,196 | +0.10(+0.44%) |
May 15, 2024 | 22.72 | 22.98 | 22.72 | 22.87 | 23,261 | +0.27(+1.19%) |
May 14, 2024 | 22.75 | 22.81 | 22.60 | 22.60 | 11,684 | -0.04(-0.18%) |
May 13, 2024 | 22.63 | 22.87 | 22.63 | 22.64 | 7,010 | +0.04(+0.18%) |
May 10, 2024 | 22.83 | 22.83 | 22.54 | 22.60 | 13,325 | -0.06(-0.26%) |
May 09, 2024 | 22.67 | 22.77 | 22.66 | 22.66 | 7,210 | -0.08(-0.35%) |
May 08, 2024 | 22.80 | 22.98 | 22.55 | 22.74 | 14,984 | -0.18(-0.76%) |
May 07, 2024 | 23.11 | 23.20 | 22.87 | 22.91 | 23,738 | -0.25(-1.08%) |
May 06, 2024 | 23.15 | 23.19 | 22.91 | 23.16 | 7,625 | +0.14(+0.63%) |
May 03, 2024 | 23.01 | 23.11 | 22.76 | 23.02 | 8,604 | +0.28(+1.23%) |
May 02, 2024 | 22.54 | 22.83 | 22.49 | 22.74 | 9,721 | +0.15(+0.66%) |
May 01, 2024 | 22.37 | 22.66 | 22.23 | 22.59 | 17,695 | +0.17(+0.76%) |
Apr 30, 2024 | 22.41 | 22.60 | 22.36 | 22.42 | 17,186 | -0.08(-0.38%) |
Apr 29, 2024 | 22.41 | 22.62 | 22.36 | 22.50 | 11,973 | +0.07(+0.33%) |
Apr 26, 2024 | 22.48 | 22.87 | 22.35 | 22.43 | 21,618 | +0.00(+0.00%) |
Apr 25, 2024 | 22.42 | 22.77 | 22.27 | 22.43 | 13,081 | -0.39(-1.72%) |
Apr 24, 2024 | 22.95 | 23.01 | 22.76 | 22.82 | 7,154 | -0.12(-0.54%) |
Apr 23, 2024 | 22.87 | 23.09 | 22.70 | 22.95 | 10,975 | +0.23(+0.99%) |
Apr 22, 2024 | 22.68 | 22.80 | 22.59 | 22.72 | 3,879 | +0.02(+0.09%) |
Apr 19, 2024 | 22.72 | 22.78 | 22.58 | 22.70 | 6,123 | +0.13(+0.58%) |
Apr 18, 2024 | 22.70 | 22.90 | 22.55 | 22.57 | 11,146 | -0.20(-0.88%) |
Apr 17, 2024 | 22.43 | 22.85 | 22.43 | 22.77 | 19,137 | +0.26(+1.16%) |
Apr 16, 2024 | 22.41 | 22.63 | 22.41 | 22.51 | 20,997 | +0.06(+0.27%) |
Apr 15, 2024 | 22.81 | 22.87 | 22.40 | 22.45 | 54,044 | -0.35(-1.54%) |
Apr 12, 2024 | 22.83 | 22.92 | 22.72 | 22.80 | 29,272 | -0.05(-0.22%) |
Apr 11, 2024 | 23.07 | 23.07 | 22.66 | 22.85 | 19,009 | -0.24(-1.05%) |
Apr 10, 2024 | 23.35 | 23.35 | 22.92 | 23.09 | 15,688 | -0.36(-1.52%) |
Apr 09, 2024 | 23.40 | 23.58 | 23.40 | 23.45 | 9,382 | -0.05(-0.21%) |
Apr 08, 2024 | 23.49 | 23.52 | 23.36 | 23.50 | 14,155 | +0.04(+0.18%) |
Apr 05, 2024 | 23.32 | 23.57 | 23.30 | 23.46 | 10,229 | +0.11(+0.46%) |
Apr 04, 2024 | 23.44 | 23.60 | 23.35 | 23.35 | 14,005 | -0.02(-0.07%) |
Apr 03, 2024 | 23.57 | 23.57 | 23.33 | 23.37 | 4,489 | -0.17(-0.71%) |
Apr 02, 2024 | 23.22 | 23.68 | 23.22 | 23.54 | 12,099 | -0.20(-0.86%) |
Apr 01, 2024 | 23.38 | 23.74 | 23.32 | 23.74 | 17,453 | +0.11(+0.46%) |
Mar 28, 2024 | 23.74 | 23.81 | 23.51 | 23.63 | 20,733 | -0.05(-0.21%) |
Mar 27, 2024 | 23.53 | 23.68 | 23.36 | 23.68 | 19,972 | +0.18(+0.77%) |
Mar 26, 2024 | 23.41 | 23.63 | 23.37 | 23.50 | 12,230 | +0.09(+0.38%) |
Mar 25, 2024 | 23.63 | 23.63 | 23.41 | 23.41 | 14,937 | -0.32(-1.33%) |
Mar 22, 2024 | 23.80 | 23.86 | 23.66 | 23.73 | 17,359 | +0.01(+0.02%) |
Mar 21, 2024 | 23.86 | 23.91 | 23.70 | 23.72 | 12,713 | +0.12(+0.51%) |
Mar 20, 2024 | 23.75 | 23.77 | 23.60 | 23.60 | 14,062 | -0.07(-0.32%) |
Mar 19, 2024 | 23.48 | 23.75 | 23.44 | 23.68 | 11,160 | +0.25(+1.05%) |
Mar 18, 2024 | 23.53 | 23.69 | 23.37 | 23.43 | 24,392 | -0.11(-0.47%) |
Mar 15, 2024 | 23.84 | 23.90 | 23.46 | 23.54 | 26,942 | -0.38(-1.59%) |
Mar 14, 2024 | 24.15 | 24.15 | 23.83 | 23.92 | 18,001 | -0.10(-0.40%) |
Mar 13, 2024 | 24.08 | 24.11 | 24.02 | 24.02 | 8,412 | -0.02(-0.09%) |
Mar 12, 2024 | 24.13 | 24.13 | 23.95 | 24.04 | 17,402 | -0.03(-0.12%) |
Mar 11, 2024 | 24.11 | 24.15 | 24.02 | 24.07 | 6,264 | -0.09(-0.37%) |
Mar 08, 2024 | 24.01 | 24.16 | 24.01 | 24.16 | 12,363 | +0.14(+0.57%) |
Mar 07, 2024 | 23.92 | 24.11 | 23.88 | 24.02 | 14,201 | +0.17(+0.72%) |
Mar 06, 2024 | 23.73 | 23.86 | 23.68 | 23.85 | 20,985 | +0.12(+0.52%) |
Mar 05, 2024 | 23.59 | 23.75 | 23.49 | 23.72 | 25,959 | +0.08(+0.33%) |
Mar 04, 2024 | 23.64 | 23.71 | 23.60 | 23.64 | 27,820 | -0.11(-0.46%) |