Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 23.08 | 23.35 | 23.08 | 23.26 | 58,008 | +0.09(+0.39%) |
May 21, 2024 | 22.97 | 23.29 | 22.93 | 23.17 | 32,165 | +0.12(+0.52%) |
May 20, 2024 | 23.35 | 23.47 | 23.00 | 23.05 | 40,811 | -0.36(-1.54%) |
May 17, 2024 | 23.60 | 23.65 | 23.39 | 23.41 | 38,611 | -0.04(-0.17%) |
May 16, 2024 | 23.45 | 23.50 | 22.67 | 23.45 | 34,257 | +0.01(+0.04%) |
May 15, 2024 | 23.69 | 23.78 | 23.32 | 23.44 | 57,095 | +0.00(+0.00%) |
May 14, 2024 | 23.60 | 23.60 | 23.38 | 23.44 | 51,880 | +0.10(+0.42%) |
May 13, 2024 | 23.58 | 23.62 | 23.30 | 23.34 | 33,657 | -0.10(-0.42%) |
May 10, 2024 | 23.66 | 23.78 | 23.24 | 23.44 | 71,207 | -0.05(-0.21%) |
May 09, 2024 | 23.43 | 23.73 | 23.30 | 23.49 | 103,159 | +0.21(+0.89%) |
May 08, 2024 | 23.03 | 23.33 | 22.78 | 23.28 | 45,706 | +0.10(+0.43%) |
May 07, 2024 | 23.39 | 23.56 | 23.14 | 23.18 | 49,152 | -0.17(-0.72%) |
May 06, 2024 | 23.69 | 23.82 | 23.28 | 23.35 | 70,906 | -0.09(-0.38%) |
May 03, 2024 | 23.84 | 23.84 | 23.29 | 23.44 | 120,728 | -0.06(-0.25%) |
May 02, 2024 | 22.89 | 23.63 | 22.89 | 23.50 | 137,236 | +0.81(+3.57%) |
May 01, 2024 | 21.74 | 22.75 | 21.74 | 22.69 | 213,549 | +1.08(+4.98%) |
Apr 30, 2024 | 22.26 | 22.42 | 21.56 | 21.61 | 90,143 | -0.59(-2.67%) |
Apr 29, 2024 | 22.21 | 22.57 | 22.19 | 22.21 | 120,276 | +0.14(+0.63%) |
Apr 26, 2024 | 23.50 | 23.68 | 21.85 | 22.07 | 98,275 | -1.66(-6.99%) |
Apr 25, 2024 | 23.82 | 23.82 | 23.45 | 23.73 | 78,259 | -0.29(-1.19%) |
Apr 24, 2024 | 23.74 | 24.05 | 23.50 | 24.01 | 56,788 | +0.00(+0.00%) |
Apr 23, 2024 | 23.46 | 24.15 | 23.46 | 24.01 | 41,828 | +0.53(+2.27%) |
Apr 22, 2024 | 23.42 | 23.79 | 23.42 | 23.48 | 59,047 | +0.03(+0.13%) |
Apr 19, 2024 | 22.28 | 23.49 | 22.26 | 23.45 | 60,917 | +0.94(+4.16%) |
Apr 18, 2024 | 22.40 | 22.66 | 22.40 | 22.51 | 55,669 | +0.08(+0.35%) |
Apr 17, 2024 | 22.69 | 22.97 | 22.38 | 22.43 | 34,329 | -0.09(-0.39%) |
Apr 16, 2024 | 22.80 | 23.06 | 22.37 | 22.52 | 41,311 | -0.46(-2.02%) |
Apr 15, 2024 | 23.29 | 23.29 | 22.76 | 22.99 | 34,066 | -0.13(-0.56%) |
Apr 12, 2024 | 22.96 | 23.13 | 22.86 | 23.11 | 34,723 | -0.01(-0.04%) |
Apr 11, 2024 | 23.04 | 23.58 | 22.86 | 23.12 | 46,091 | +0.10(+0.43%) |
Apr 10, 2024 | 23.95 | 23.95 | 22.76 | 23.03 | 76,959 | -1.37(-5.62%) |
Apr 09, 2024 | 24.39 | 24.52 | 24.18 | 24.40 | 30,429 | +0.19(+0.77%) |
Apr 08, 2024 | 24.06 | 24.50 | 24.06 | 24.21 | 35,176 | +0.28(+1.15%) |
Apr 05, 2024 | 23.86 | 24.03 | 23.77 | 23.93 | 36,981 | -0.03(-0.12%) |
Apr 04, 2024 | 24.20 | 24.45 | 23.96 | 23.96 | 44,338 | -0.04(-0.16%) |
Apr 03, 2024 | 23.93 | 24.18 | 23.93 | 24.00 | 49,385 | -0.10(-0.41%) |
Apr 02, 2024 | 24.17 | 24.30 | 24.10 | 24.10 | 58,824 | -0.35(-1.41%) |
Apr 01, 2024 | 24.75 | 24.75 | 24.28 | 24.45 | 44,093 | -0.36(-1.43%) |
Mar 28, 2024 | 24.57 | 24.90 | 24.49 | 24.80 | 42,268 | +0.31(+1.25%) |
Mar 27, 2024 | 23.78 | 24.55 | 23.78 | 24.50 | 50,494 | +0.84(+3.55%) |
Mar 26, 2024 | 23.94 | 24.11 | 23.64 | 23.66 | 32,414 | -0.28(-1.15%) |
Mar 25, 2024 | 24.10 | 24.45 | 23.85 | 23.93 | 28,315 | -0.06(-0.25%) |
Mar 22, 2024 | 24.77 | 24.77 | 23.97 | 23.99 | 49,847 | -0.78(-3.15%) |
Mar 21, 2024 | 24.57 | 24.94 | 24.52 | 24.77 | 64,755 | +0.26(+1.05%) |
Mar 20, 2024 | 23.30 | 24.62 | 23.10 | 24.52 | 60,714 | +1.11(+4.72%) |
Mar 19, 2024 | 23.04 | 23.58 | 23.04 | 23.41 | 41,198 | +0.38(+1.63%) |
Mar 18, 2024 | 23.11 | 23.67 | 22.98 | 23.04 | 100,583 | -0.10(-0.43%) |
Mar 15, 2024 | 23.14 | 23.64 | 23.07 | 23.13 | 243,309 | -0.02(-0.09%) |
Mar 14, 2024 | 23.76 | 23.78 | 23.07 | 23.15 | 74,131 | -0.71(-2.98%) |
Mar 13, 2024 | 23.72 | 23.98 | 23.65 | 23.86 | 45,010 | +0.03(+0.12%) |
Mar 12, 2024 | 24.07 | 24.07 | 23.77 | 23.83 | 32,215 | -0.27(-1.11%) |
Mar 11, 2024 | 24.15 | 24.24 | 23.99 | 24.10 | 26,179 | -0.13(-0.53%) |
Mar 08, 2024 | 24.35 | 24.56 | 24.13 | 24.23 | 34,892 | +0.11(+0.45%) |
Mar 07, 2024 | 24.36 | 24.43 | 24.06 | 24.12 | 32,317 | +0.10(+0.41%) |
Mar 06, 2024 | 24.01 | 24.32 | 23.49 | 24.02 | 40,718 | +0.02(+0.08%) |
Mar 05, 2024 | 23.40 | 24.18 | 23.40 | 24.00 | 53,543 | +0.57(+2.44%) |
Mar 04, 2024 | 23.63 | 23.99 | 23.41 | 23.43 | 38,563 | -0.16(-0.67%) |