Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 23.11 | 23.69 | 23.02 | 23.66 | 759,193 | +0.82(+3.59%) |
May 23, 2024 | 23.33 | 23.35 | 22.71 | 22.84 | 915,009 | -0.40(-1.72%) |
May 22, 2024 | 23.01 | 23.33 | 22.75 | 23.24 | 715,858 | +0.32(+1.40%) |
May 21, 2024 | 23.05 | 23.05 | 22.55 | 22.92 | 902,933 | +0.17(+0.75%) |
May 20, 2024 | 21.77 | 22.80 | 21.36 | 22.75 | 1,077,892 | +1.11(+5.13%) |
May 17, 2024 | 21.41 | 21.83 | 20.83 | 21.64 | 691,934 | +0.85(+4.09%) |
May 16, 2024 | 21.87 | 21.87 | 20.69 | 20.79 | 1,002,478 | -1.17(-5.33%) |
May 15, 2024 | 21.59 | 21.99 | 21.36 | 21.96 | 679,597 | +1.00(+4.77%) |
May 14, 2024 | 20.34 | 21.17 | 20.30 | 20.96 | 676,250 | +0.33(+1.60%) |
May 13, 2024 | 20.98 | 21.08 | 20.47 | 20.63 | 835,817 | -0.05(-0.24%) |
May 10, 2024 | 22.08 | 22.08 | 20.64 | 20.68 | 1,239,496 | -0.99(-4.57%) |
May 09, 2024 | 21.68 | 21.96 | 21.12 | 21.67 | 1,035,613 | -0.08(-0.37%) |
May 08, 2024 | 21.58 | 22.06 | 21.28 | 21.75 | 1,263,858 | -0.21(-0.96%) |
May 07, 2024 | 23.12 | 23.25 | 21.94 | 21.96 | 905,772 | -0.99(-4.31%) |
May 06, 2024 | 22.92 | 23.54 | 22.82 | 22.95 | 934,752 | +0.32(+1.42%) |
May 03, 2024 | 23.36 | 23.39 | 21.99 | 22.63 | 2,088,591 | -0.15(-0.64%) |
May 02, 2024 | 21.76 | 23.02 | 21.25 | 22.77 | 692,880 | +1.64(+7.78%) |
May 01, 2024 | 20.17 | 21.84 | 20.09 | 21.13 | 609,479 | +0.61(+2.97%) |
Apr 30, 2024 | 21.58 | 21.61 | 20.41 | 20.52 | 1,068,828 | -1.29(-5.91%) |
Apr 29, 2024 | 22.67 | 22.72 | 21.68 | 21.81 | 712,299 | -1.24(-5.36%) |
Apr 26, 2024 | 21.94 | 23.11 | 21.70 | 23.05 | 536,582 | +0.98(+4.45%) |
Apr 25, 2024 | 21.48 | 22.20 | 21.13 | 22.07 | 480,316 | +0.05(+0.25%) |
Apr 24, 2024 | 22.69 | 22.70 | 21.98 | 22.01 | 338,622 | -0.57(-2.53%) |
Apr 23, 2024 | 21.82 | 22.62 | 21.80 | 22.58 | 620,159 | +0.74(+3.41%) |
Apr 22, 2024 | 21.18 | 21.87 | 21.06 | 21.84 | 790,313 | +1.21(+5.86%) |
Apr 19, 2024 | 21.88 | 22.09 | 20.53 | 20.63 | 677,292 | -0.61(-2.87%) |
Apr 18, 2024 | 21.08 | 22.13 | 20.79 | 21.24 | 637,099 | +0.43(+2.05%) |
Apr 17, 2024 | 21.53 | 21.85 | 20.05 | 20.81 | 634,031 | -0.41(-1.93%) |
Apr 16, 2024 | 21.75 | 21.78 | 20.08 | 21.22 | 1,358,528 | -0.55(-2.50%) |
Apr 15, 2024 | 23.85 | 23.98 | 21.63 | 21.77 | 887,448 | -1.88(-7.95%) |
Apr 12, 2024 | 24.47 | 24.53 | 23.53 | 23.65 | 509,287 | -0.84(-3.45%) |
Apr 11, 2024 | 23.86 | 24.49 | 23.59 | 24.49 | 497,951 | +0.73(+3.06%) |
Apr 10, 2024 | 22.82 | 23.76 | 22.45 | 23.76 | 532,086 | +0.64(+2.75%) |
Apr 09, 2024 | 23.73 | 23.73 | 22.97 | 23.13 | 741,541 | -0.62(-2.60%) |
Apr 08, 2024 | 23.68 | 23.96 | 23.35 | 23.75 | 1,164,039 | +0.97(+4.27%) |
Apr 05, 2024 | 23.06 | 23.80 | 22.71 | 22.77 | 538,309 | -0.68(-2.90%) |
Apr 04, 2024 | 24.55 | 24.58 | 23.42 | 23.46 | 1,188,675 | -0.16(-0.68%) |
Apr 03, 2024 | 22.99 | 23.96 | 22.90 | 23.62 | 1,773,924 | +0.53(+2.31%) |
Apr 02, 2024 | 22.43 | 23.28 | 22.16 | 23.08 | 1,100,549 | -0.47(-1.99%) |
Apr 01, 2024 | 24.40 | 24.67 | 23.30 | 23.55 | 1,168,028 | -0.76(-3.14%) |
Mar 28, 2024 | 23.76 | 24.50 | 23.66 | 24.31 | 557,681 | +0.77(+3.28%) |
Mar 27, 2024 | 24.35 | 24.35 | 23.44 | 23.54 | 722,105 | -0.39(-1.64%) |
Mar 26, 2024 | 24.29 | 24.29 | 23.93 | 23.94 | 533,775 | -0.19(-0.78%) |
Mar 25, 2024 | 23.48 | 24.24 | 23.38 | 24.12 | 596,818 | +1.15(+5.00%) |
Mar 22, 2024 | 22.91 | 23.27 | 22.58 | 22.98 | 710,922 | -0.07(-0.32%) |
Mar 21, 2024 | 22.81 | 23.24 | 22.71 | 23.05 | 723,534 | +0.42(+1.85%) |
Mar 20, 2024 | 20.82 | 22.65 | 20.71 | 22.63 | 838,014 | +1.87(+9.01%) |
Mar 19, 2024 | 20.26 | 21.02 | 19.61 | 20.76 | 792,185 | -0.66(-3.06%) |
Mar 18, 2024 | 21.24 | 21.59 | 20.75 | 21.42 | 522,202 | +0.08(+0.38%) |
Mar 15, 2024 | 19.95 | 21.58 | 19.95 | 21.34 | 912,177 | +0.50(+2.40%) |
Mar 14, 2024 | 21.94 | 21.95 | 20.21 | 20.83 | 1,351,473 | -1.58(-7.06%) |
Mar 13, 2024 | 22.41 | 23.80 | 22.31 | 22.42 | 807,435 | -0.26(-1.16%) |
Mar 12, 2024 | 22.64 | 22.92 | 21.56 | 22.68 | 1,210,573 | +0.29(+1.28%) |
Mar 11, 2024 | 23.28 | 23.48 | 22.34 | 22.39 | 1,289,976 | +0.01(+0.04%) |
Mar 08, 2024 | 22.06 | 22.55 | 22.03 | 22.39 | 1,773,763 | +0.57(+2.59%) |
Mar 07, 2024 | 21.52 | 21.89 | 21.38 | 21.82 | 644,164 | +0.48(+2.23%) |
Mar 06, 2024 | 20.69 | 21.44 | 20.44 | 21.34 | 968,485 | +1.46(+7.35%) |
Mar 05, 2024 | 20.56 | 21.06 | 19.73 | 19.88 | 1,706,455 | -0.68(-3.29%) |
Mar 04, 2024 | 19.87 | 20.83 | 19.40 | 20.56 | 1,737,475 | +1.64(+8.68%) |