Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 21.19 | 21.34 | 21.19 | 21.23 | 7,319 | +0.36(+1.72%) |
May 23, 2024 | 21.21 | 21.25 | 20.85 | 20.87 | 12,841 | -0.31(-1.48%) |
May 22, 2024 | 21.03 | 21.32 | 21.03 | 21.18 | 10,441 | -0.10(-0.45%) |
May 21, 2024 | 21.19 | 21.38 | 21.09 | 21.28 | 18,571 | +0.08(+0.38%) |
May 20, 2024 | 21.18 | 21.22 | 21.03 | 21.20 | 10,710 | -0.19(-0.87%) |
May 17, 2024 | 21.18 | 21.41 | 21.15 | 21.39 | 19,208 | +0.30(+1.40%) |
May 16, 2024 | 21.21 | 21.21 | 21.04 | 21.09 | 27,986 | -1.04(-4.70%) |
May 15, 2024 | 22.11 | 22.36 | 22.00 | 22.13 | 36,197 | -0.34(-1.51%) |
May 14, 2024 | 22.42 | 22.72 | 22.36 | 22.47 | 23,495 | +0.32(+1.44%) |
May 13, 2024 | 21.94 | 22.21 | 21.94 | 22.15 | 21,324 | -0.33(-1.46%) |
May 10, 2024 | 22.37 | 22.57 | 22.13 | 22.48 | 15,064 | +0.24(+1.07%) |
May 09, 2024 | 21.99 | 22.30 | 21.99 | 22.24 | 12,758 | +0.48(+2.21%) |
May 08, 2024 | 21.90 | 21.90 | 21.69 | 21.76 | 11,741 | -0.26(-1.18%) |
May 07, 2024 | 21.83 | 22.16 | 21.83 | 22.02 | 20,631 | +0.19(+0.87%) |
May 06, 2024 | 22.00 | 22.02 | 21.69 | 21.83 | 12,967 | -0.28(-1.27%) |
May 03, 2024 | 22.04 | 22.19 | 21.80 | 22.11 | 13,531 | -0.83(-3.62%) |
May 02, 2024 | 22.57 | 22.94 | 22.48 | 22.94 | 7,140 | +0.26(+1.15%) |
May 01, 2024 | 22.65 | 23.00 | 22.44 | 22.68 | 9,548 | +0.03(+0.13%) |
Apr 30, 2024 | 23.10 | 23.10 | 22.59 | 22.65 | 19,119 | -0.95(-4.03%) |
Apr 29, 2024 | 23.28 | 23.70 | 23.28 | 23.60 | 32,723 | +0.52(+2.25%) |
Apr 26, 2024 | 22.61 | 23.09 | 22.61 | 23.08 | 10,651 | +0.47(+2.08%) |
Apr 25, 2024 | 22.59 | 22.61 | 22.37 | 22.61 | 12,964 | -0.39(-1.70%) |
Apr 24, 2024 | 23.18 | 23.25 | 22.84 | 23.00 | 19,123 | -0.31(-1.33%) |
Apr 23, 2024 | 23.10 | 23.35 | 23.10 | 23.31 | 17,402 | +0.13(+0.57%) |
Apr 22, 2024 | 22.87 | 23.18 | 22.87 | 23.18 | 10,174 | +0.06(+0.26%) |
Apr 19, 2024 | 23.36 | 23.36 | 23.11 | 23.12 | 7,002 | -0.29(-1.24%) |
Apr 18, 2024 | 23.46 | 23.57 | 23.35 | 23.41 | 10,336 | -0.16(-0.66%) |
Apr 17, 2024 | 23.70 | 23.70 | 23.33 | 23.57 | 15,014 | -0.17(-0.71%) |
Apr 16, 2024 | 23.78 | 23.88 | 23.62 | 23.73 | 11,495 | -0.46(-1.89%) |
Apr 15, 2024 | 24.27 | 24.29 | 24.03 | 24.19 | 6,836 | +0.33(+1.38%) |
Apr 12, 2024 | 24.00 | 24.03 | 23.83 | 23.86 | 10,063 | -0.89(-3.62%) |
Apr 11, 2024 | 24.93 | 24.93 | 24.54 | 24.75 | 6,847 | +0.05(+0.22%) |
Apr 10, 2024 | 24.22 | 24.81 | 24.22 | 24.70 | 8,546 | +0.03(+0.12%) |
Apr 09, 2024 | 25.09 | 25.09 | 24.55 | 24.67 | 35,972 | -0.99(-3.86%) |
Apr 08, 2024 | 25.38 | 25.67 | 25.38 | 25.66 | 9,358 | +0.43(+1.72%) |
Apr 05, 2024 | 24.84 | 25.25 | 24.84 | 25.23 | 14,175 | +0.26(+1.03%) |
Apr 04, 2024 | 25.05 | 25.25 | 24.85 | 24.97 | 16,670 | +0.21(+0.85%) |
Apr 03, 2024 | 24.66 | 24.90 | 24.60 | 24.76 | 13,287 | -0.36(-1.42%) |
Apr 02, 2024 | 25.08 | 25.19 | 25.00 | 25.12 | 12,747 | -0.37(-1.46%) |
Apr 01, 2024 | 25.40 | 25.54 | 24.50 | 25.49 | 20,811 | +0.14(+0.55%) |
Mar 28, 2024 | 25.18 | 25.37 | 25.18 | 25.35 | 11,377 | +0.04(+0.16%) |
Mar 27, 2024 | 25.28 | 25.31 | 25.08 | 25.31 | 5,810 | -0.13(-0.53%) |
Mar 26, 2024 | 25.42 | 25.52 | 25.34 | 25.44 | 13,108 | +0.01(+0.06%) |
Mar 25, 2024 | 25.35 | 25.44 | 25.25 | 25.43 | 17,144 | +0.32(+1.27%) |
Mar 22, 2024 | 25.18 | 25.22 | 25.05 | 25.11 | 35,232 | -0.29(-1.14%) |
Mar 21, 2024 | 25.29 | 25.43 | 25.29 | 25.40 | 7,194 | -0.35(-1.36%) |
Mar 20, 2024 | 25.40 | 25.79 | 25.32 | 25.75 | 25,427 | -0.10(-0.39%) |
Mar 19, 2024 | 25.85 | 25.98 | 25.70 | 25.85 | 30,022 | +0.41(+1.61%) |
Mar 18, 2024 | 25.51 | 25.70 | 25.44 | 25.44 | 22,135 | -0.11(-0.43%) |
Mar 15, 2024 | 25.37 | 25.55 | 25.23 | 25.55 | 14,253 | +0.71(+2.86%) |
Mar 14, 2024 | 24.90 | 25.00 | 24.84 | 24.84 | 20,696 | +0.22(+0.89%) |
Mar 13, 2024 | 24.51 | 24.63 | 24.40 | 24.62 | 15,187 | +0.03(+0.12%) |
Mar 12, 2024 | 24.10 | 24.62 | 24.08 | 24.59 | 651,688 | +0.59(+2.46%) |
Mar 11, 2024 | 23.90 | 24.00 | 23.78 | 24.00 | 37,988 | +0.22(+0.93%) |
Mar 08, 2024 | 23.84 | 23.84 | 23.66 | 23.78 | 14,216 | +0.09(+0.38%) |
Mar 07, 2024 | 23.70 | 23.72 | 23.44 | 23.69 | 16,942 | +0.34(+1.43%) |
Mar 06, 2024 | 23.27 | 23.45 | 23.27 | 23.36 | 22,158 | +0.03(+0.13%) |
Mar 05, 2024 | 23.35 | 23.41 | 23.25 | 23.32 | 21,591 | +0.15(+0.65%) |
Mar 04, 2024 | 23.46 | 23.57 | 23.13 | 23.18 | 47,660 | -0.43(-1.80%) |