Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2024 | 22.58 | 23.24 | 22.58 | 22.66 | 26,678 | +0.13(+0.58%) |
May 29, 2024 | 22.85 | 22.90 | 22.53 | 22.53 | 29,097 | -0.68(-2.93%) |
May 28, 2024 | 23.50 | 23.50 | 22.92 | 23.21 | 42,725 | -0.05(-0.21%) |
May 24, 2024 | 23.04 | 23.39 | 22.91 | 23.26 | 26,067 | +0.38(+1.66%) |
May 23, 2024 | 23.17 | 23.30 | 22.79 | 22.88 | 37,271 | -0.36(-1.55%) |
May 22, 2024 | 23.30 | 23.39 | 22.92 | 23.24 | 32,005 | -0.14(-0.60%) |
May 21, 2024 | 23.42 | 23.64 | 23.16 | 23.38 | 35,676 | -0.09(-0.38%) |
May 20, 2024 | 23.39 | 23.83 | 23.25 | 23.47 | 34,414 | +0.06(+0.26%) |
May 17, 2024 | 22.97 | 23.50 | 22.90 | 23.41 | 41,340 | +0.57(+2.50%) |
May 16, 2024 | 22.88 | 23.00 | 22.69 | 22.84 | 21,335 | +0.14(+0.62%) |
May 15, 2024 | 22.63 | 22.80 | 22.56 | 22.70 | 14,996 | +0.21(+0.93%) |
May 14, 2024 | 22.30 | 22.60 | 22.26 | 22.49 | 26,707 | +0.30(+1.35%) |
May 13, 2024 | 22.70 | 22.80 | 22.18 | 22.19 | 30,740 | -0.35(-1.55%) |
May 10, 2024 | 22.60 | 22.60 | 22.35 | 22.54 | 27,838 | +0.06(+0.27%) |
May 09, 2024 | 22.14 | 22.50 | 22.10 | 22.48 | 31,275 | +0.41(+1.86%) |
May 08, 2024 | 21.78 | 22.16 | 21.78 | 22.07 | 32,959 | +0.13(+0.59%) |
May 07, 2024 | 22.10 | 22.13 | 21.94 | 21.94 | 27,524 | -0.08(-0.36%) |
May 06, 2024 | 22.16 | 22.23 | 21.98 | 22.02 | 29,789 | -0.11(-0.50%) |
May 03, 2024 | 22.07 | 22.22 | 21.91 | 22.13 | 53,164 | +0.15(+0.68%) |
May 02, 2024 | 21.76 | 22.11 | 21.65 | 21.98 | 57,438 | +0.39(+1.79%) |
May 01, 2024 | 21.65 | 21.83 | 21.52 | 21.59 | 55,129 | +0.17(+0.79%) |
Apr 30, 2024 | 21.45 | 21.61 | 21.31 | 21.43 | 70,196 | +0.03(+0.14%) |
Apr 29, 2024 | 21.47 | 21.56 | 21.18 | 21.40 | 47,852 | -0.16(-0.74%) |
Apr 26, 2024 | 21.70 | 21.88 | 21.32 | 21.55 | 27,955 | -0.10(-0.46%) |
Apr 25, 2024 | 21.66 | 21.68 | 21.36 | 21.65 | 34,417 | -0.10(-0.46%) |
Apr 24, 2024 | 21.50 | 21.81 | 21.49 | 21.75 | 39,028 | -0.02(-0.09%) |
Apr 23, 2024 | 21.80 | 22.07 | 21.69 | 21.77 | 32,086 | -0.12(-0.54%) |
Apr 22, 2024 | 21.68 | 22.15 | 21.68 | 21.89 | 52,935 | +0.15(+0.68%) |
Apr 19, 2024 | 21.16 | 21.75 | 21.16 | 21.74 | 38,890 | +0.49(+2.28%) |
Apr 18, 2024 | 21.24 | 21.43 | 21.16 | 21.26 | 55,866 | +0.02(+0.09%) |
Apr 17, 2024 | 21.33 | 21.41 | 21.21 | 21.24 | 27,895 | -0.05(-0.23%) |
Apr 16, 2024 | 21.23 | 21.37 | 20.97 | 21.29 | 44,901 | +0.05(+0.23%) |
Apr 15, 2024 | 21.40 | 21.41 | 21.18 | 21.24 | 31,092 | +0.01(+0.05%) |
Apr 12, 2024 | 21.07 | 21.50 | 21.07 | 21.23 | 27,712 | -0.18(-0.83%) |
Apr 11, 2024 | 21.30 | 21.50 | 21.14 | 21.41 | 37,911 | +0.30(+1.41%) |
Apr 10, 2024 | 21.52 | 21.65 | 20.91 | 21.11 | 73,205 | -0.75(-3.45%) |
Apr 09, 2024 | 22.15 | 22.24 | 21.83 | 21.86 | 28,840 | -0.13(-0.59%) |
Apr 08, 2024 | 21.71 | 22.27 | 21.71 | 21.99 | 47,166 | +0.19(+0.86%) |
Apr 05, 2024 | 21.82 | 21.99 | 21.55 | 21.80 | 140,000 | +0.00(+0.00%) |
Apr 04, 2024 | 22.06 | 22.14 | 21.78 | 21.80 | 55,731 | +0.00(+0.00%) |
Apr 03, 2024 | 21.87 | 22.04 | 21.60 | 21.80 | 92,164 | -0.18(-0.81%) |
Apr 02, 2024 | 22.00 | 22.18 | 21.79 | 21.98 | 159,006 | -0.20(-0.89%) |
Apr 01, 2024 | 22.19 | 22.50 | 21.78 | 22.18 | 179,615 | -0.12(-0.53%) |
Mar 28, 2024 | 21.50 | 22.36 | 21.31 | 22.30 | 575,850 | -1.29(-5.46%) |
Mar 27, 2024 | 22.81 | 23.69 | 22.52 | 23.59 | 21,988 | +0.98(+4.34%) |
Mar 26, 2024 | 22.17 | 22.61 | 22.08 | 22.60 | 13,156 | -0.23(-1.00%) |
Mar 25, 2024 | 23.24 | 23.46 | 22.83 | 22.83 | 8,708 | -0.40(-1.71%) |
Mar 22, 2024 | 23.46 | 23.46 | 22.70 | 23.23 | 12,527 | -0.06(-0.26%) |
Mar 21, 2024 | 23.14 | 23.29 | 22.27 | 23.29 | 17,377 | +0.06(+0.26%) |
Mar 20, 2024 | 22.19 | 23.25 | 22.19 | 23.23 | 9,153 | +0.38(+1.65%) |
Mar 19, 2024 | 22.63 | 22.86 | 22.52 | 22.85 | 6,241 | +0.22(+0.96%) |
Mar 18, 2024 | 22.58 | 22.84 | 22.58 | 22.63 | 7,691 | +0.14(+0.62%) |
Mar 15, 2024 | 22.02 | 23.28 | 22.02 | 22.50 | 54,069 | +0.16(+0.71%) |
Mar 14, 2024 | 22.81 | 23.23 | 21.98 | 22.34 | 14,781 | -1.03(-4.41%) |
Mar 13, 2024 | 23.55 | 23.55 | 22.93 | 23.37 | 19,455 | +0.08(+0.34%) |
Mar 12, 2024 | 23.26 | 23.50 | 23.26 | 23.29 | 7,532 | +0.00(+0.00%) |
Mar 11, 2024 | 23.33 | 23.33 | 23.20 | 23.29 | 6,637 | -0.31(-1.30%) |
Mar 08, 2024 | 24.35 | 24.35 | 23.60 | 23.60 | 11,460 | -0.43(-1.77%) |
Mar 07, 2024 | 24.17 | 24.17 | 23.86 | 24.02 | 9,024 | +0.24(+1.00%) |
Mar 06, 2024 | 23.74 | 23.99 | 23.54 | 23.78 | 14,512 | -0.21(-0.87%) |
Mar 05, 2024 | 23.67 | 24.76 | 23.46 | 23.99 | 27,509 | +0.43(+1.81%) |
Mar 04, 2024 | 23.05 | 23.57 | 23.05 | 23.57 | 10,189 | +0.10(+0.42%) |