Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 21.07 | 21.44 | 20.96 | 20.98 | 6,044,469 | +0.12(+0.58%) |
May 23, 2024 | 20.72 | 21.30 | 20.61 | 20.86 | 6,511,441 | +0.31(+1.51%) |
May 22, 2024 | 21.35 | 21.49 | 20.47 | 20.55 | 6,689,944 | -0.94(-4.37%) |
May 21, 2024 | 21.59 | 21.63 | 21.18 | 21.49 | 7,628,719 | +0.27(+1.27%) |
May 20, 2024 | 21.60 | 21.65 | 21.20 | 21.22 | 4,511,985 | -0.38(-1.76%) |
May 17, 2024 | 21.86 | 21.95 | 21.56 | 21.60 | 3,786,549 | -0.16(-0.74%) |
May 16, 2024 | 21.78 | 21.99 | 21.47 | 21.76 | 4,737,277 | -0.18(-0.82%) |
May 15, 2024 | 21.71 | 22.15 | 21.59 | 21.94 | 5,508,506 | +0.42(+1.95%) |
May 14, 2024 | 22.51 | 22.76 | 21.51 | 21.52 | 7,703,233 | -0.74(-3.32%) |
May 13, 2024 | 22.97 | 23.08 | 22.03 | 22.26 | 6,206,517 | -0.50(-2.20%) |
May 10, 2024 | 23.27 | 23.71 | 22.75 | 22.76 | 5,802,664 | -0.33(-1.43%) |
May 09, 2024 | 22.25 | 23.10 | 22.25 | 23.09 | 4,949,285 | +0.68(+3.03%) |
May 08, 2024 | 21.98 | 22.45 | 21.98 | 22.41 | 5,157,661 | +0.30(+1.36%) |
May 07, 2024 | 23.04 | 23.14 | 22.05 | 22.11 | 7,488,078 | -0.10(-0.45%) |
May 06, 2024 | 21.76 | 22.30 | 21.61 | 22.21 | 6,301,730 | +0.62(+2.87%) |
May 03, 2024 | 20.94 | 21.66 | 20.91 | 21.59 | 5,546,495 | +0.80(+3.85%) |
May 02, 2024 | 20.21 | 20.85 | 19.95 | 20.79 | 7,040,686 | +0.96(+4.84%) |
May 01, 2024 | 20.34 | 20.52 | 19.81 | 19.83 | 8,462,716 | -0.69(-3.36%) |
Apr 30, 2024 | 21.09 | 21.41 | 20.44 | 20.52 | 7,822,844 | -0.73(-3.44%) |
Apr 29, 2024 | 21.15 | 21.52 | 20.93 | 21.25 | 9,583,236 | -0.10(-0.47%) |
Apr 26, 2024 | 20.19 | 21.36 | 20.06 | 21.35 | 8,786,201 | +1.13(+5.59%) |
Apr 25, 2024 | 20.00 | 20.33 | 19.65 | 20.22 | 5,921,051 | +0.11(+0.55%) |
Apr 24, 2024 | 20.97 | 21.13 | 20.03 | 20.11 | 7,273,542 | -0.80(-3.83%) |
Apr 23, 2024 | 20.91 | 21.23 | 20.67 | 20.91 | 5,767,430 | +0.16(+0.77%) |
Apr 22, 2024 | 21.09 | 21.23 | 20.47 | 20.75 | 5,771,267 | -0.01(-0.05%) |
Apr 19, 2024 | 20.95 | 21.05 | 20.56 | 20.76 | 5,390,899 | -0.27(-1.28%) |
Apr 18, 2024 | 21.28 | 21.70 | 20.91 | 21.03 | 5,648,269 | -0.17(-0.80%) |
Apr 17, 2024 | 21.22 | 21.32 | 20.68 | 21.20 | 6,729,234 | +0.22(+1.05%) |
Apr 16, 2024 | 21.59 | 21.62 | 20.34 | 20.98 | 11,709,320 | -0.90(-4.11%) |
Apr 15, 2024 | 22.84 | 22.88 | 21.76 | 21.88 | 7,609,064 | -0.62(-2.76%) |
Apr 12, 2024 | 23.13 | 23.39 | 22.37 | 22.50 | 7,021,077 | -0.89(-3.81%) |
Apr 11, 2024 | 22.83 | 23.73 | 22.67 | 23.39 | 7,510,945 | +0.26(+1.12%) |
Apr 10, 2024 | 22.83 | 23.32 | 22.65 | 23.13 | 8,080,527 | -0.01(-0.04%) |
Apr 09, 2024 | 23.58 | 23.78 | 23.07 | 23.14 | 7,382,471 | -0.19(-0.81%) |
Apr 08, 2024 | 24.15 | 24.31 | 23.33 | 23.33 | 6,775,802 | -0.77(-3.18%) |
Apr 05, 2024 | 24.50 | 24.78 | 24.00 | 24.10 | 6,962,150 | -0.44(-1.78%) |
Apr 04, 2024 | 25.94 | 26.03 | 24.50 | 24.53 | 7,946,221 | -1.18(-4.60%) |
Apr 03, 2024 | 26.30 | 26.42 | 25.69 | 25.71 | 8,869,811 | -0.73(-2.74%) |
Apr 02, 2024 | 26.54 | 26.58 | 25.87 | 26.44 | 7,482,116 | -0.64(-2.35%) |
Apr 01, 2024 | 27.27 | 27.68 | 27.06 | 27.08 | 6,375,834 | -0.30(-1.09%) |
Mar 28, 2024 | 27.09 | 27.35 | 27.33 | 27.37 | 5,592,977 | +0.26(+0.95%) |
Mar 27, 2024 | 27.63 | 27.63 | 26.95 | 27.12 | 7,532,136 | -0.43(-1.55%) |
Mar 26, 2024 | 28.08 | 28.15 | 27.45 | 27.54 | 8,138,343 | -0.19(-0.68%) |
Mar 25, 2024 | 27.97 | 28.19 | 27.40 | 27.73 | 9,757,430 | -0.17(-0.61%) |
Mar 22, 2024 | 28.20 | 28.37 | 27.58 | 27.90 | 8,901,909 | -0.40(-1.40%) |
Mar 21, 2024 | 26.99 | 28.41 | 26.81 | 28.30 | 13,033,441 | +1.48(+5.52%) |
Mar 20, 2024 | 25.16 | 26.84 | 25.07 | 26.82 | 11,162,256 | +1.58(+6.26%) |
Mar 19, 2024 | 24.24 | 25.27 | 23.94 | 25.24 | 11,004,485 | +0.71(+2.88%) |
Mar 18, 2024 | 23.55 | 24.64 | 23.45 | 24.53 | 13,280,325 | +1.09(+4.66%) |
Mar 15, 2024 | 22.75 | 23.73 | 22.75 | 23.44 | 15,524,941 | +0.59(+2.57%) |
Mar 14, 2024 | 22.77 | 22.86 | 22.13 | 22.85 | 9,610,561 | +0.08(+0.35%) |
Mar 13, 2024 | 22.76 | 23.15 | 22.48 | 22.77 | 10,958,156 | +0.21(+0.92%) |
Mar 12, 2024 | 21.65 | 22.96 | 21.48 | 22.56 | 14,313,175 | +1.06(+4.94%) |
Mar 11, 2024 | 20.64 | 21.81 | 20.34 | 21.50 | 16,058,469 | +0.72(+3.44%) |
Mar 08, 2024 | 20.88 | 20.88 | 19.36 | 20.79 | 31,146,558 | +1.58(+8.23%) |
Mar 07, 2024 | 19.27 | 19.72 | 18.90 | 19.21 | 21,213,166 | +0.27(+1.42%) |
Mar 06, 2024 | 20.11 | 20.21 | 18.87 | 18.94 | 9,472,780 | -0.93(-4.70%) |
Mar 05, 2024 | 18.91 | 20.04 | 18.83 | 19.87 | 9,917,818 | +0.77(+4.06%) |
Mar 04, 2024 | 19.05 | 19.37 | 18.94 | 19.10 | 7,339,316 | +0.16(+0.84%) |