Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 20.84 | 20.95 | 20.48 | 20.52 | 656,739 | -0.42(-2.01%) |
May 16, 2024 | 21.64 | 21.72 | 20.79 | 20.94 | 785,470 | -0.71(-3.28%) |
May 15, 2024 | 22.55 | 22.56 | 21.50 | 21.65 | 712,220 | -0.53(-2.39%) |
May 14, 2024 | 22.77 | 23.09 | 22.10 | 22.18 | 703,500 | +0.06(+0.27%) |
May 13, 2024 | 21.76 | 22.98 | 21.56 | 22.12 | 871,552 | +0.66(+3.08%) |
May 10, 2024 | 21.37 | 21.69 | 20.80 | 21.46 | 683,550 | +0.10(+0.47%) |
May 09, 2024 | 21.54 | 21.66 | 20.98 | 21.36 | 791,827 | -0.13(-0.60%) |
May 08, 2024 | 20.07 | 22.05 | 19.98 | 21.49 | 1,257,475 | +1.19(+5.86%) |
May 07, 2024 | 20.70 | 20.92 | 20.26 | 20.30 | 921,275 | -0.29(-1.41%) |
May 06, 2024 | 20.39 | 20.99 | 20.36 | 20.59 | 1,391,169 | +0.49(+2.44%) |
May 03, 2024 | 20.51 | 21.49 | 19.92 | 20.10 | 2,091,355 | -0.03(-0.15%) |
May 02, 2024 | 20.10 | 20.32 | 19.43 | 20.13 | 1,766,889 | +0.03(+0.15%) |
May 01, 2024 | 20.26 | 20.68 | 19.52 | 20.10 | 2,522,921 | -0.17(-0.84%) |
Apr 30, 2024 | 20.76 | 20.95 | 20.24 | 20.27 | 1,162,036 | -0.91(-4.30%) |
Apr 29, 2024 | 21.56 | 21.97 | 21.01 | 21.18 | 985,286 | -0.27(-1.26%) |
Apr 26, 2024 | 21.35 | 21.82 | 21.11 | 21.45 | 912,968 | +0.40(+1.90%) |
Apr 25, 2024 | 22.37 | 22.37 | 20.75 | 21.05 | 1,554,190 | -1.69(-7.43%) |
Apr 24, 2024 | 22.82 | 22.91 | 22.57 | 22.74 | 621,559 | -0.22(-0.96%) |
Apr 23, 2024 | 22.93 | 23.52 | 22.72 | 22.96 | 1,002,159 | +0.05(+0.22%) |
Apr 22, 2024 | 22.40 | 23.12 | 22.30 | 22.91 | 911,466 | +0.58(+2.60%) |
Apr 19, 2024 | 22.00 | 22.45 | 21.94 | 22.33 | 917,444 | +0.26(+1.18%) |
Apr 18, 2024 | 21.53 | 22.23 | 21.29 | 22.07 | 2,024,960 | +0.60(+2.79%) |
Apr 17, 2024 | 22.46 | 22.46 | 21.39 | 21.47 | 980,340 | -0.81(-3.64%) |
Apr 16, 2024 | 22.58 | 22.69 | 22.01 | 22.28 | 1,075,987 | -0.66(-2.88%) |
Apr 15, 2024 | 23.50 | 23.73 | 22.62 | 22.94 | 1,049,441 | -0.43(-1.84%) |
Apr 12, 2024 | 23.37 | 23.54 | 23.09 | 23.37 | 644,678 | -0.31(-1.31%) |
Apr 11, 2024 | 23.79 | 23.90 | 23.01 | 23.68 | 1,256,225 | -0.04(-0.17%) |
Apr 10, 2024 | 25.16 | 25.16 | 23.57 | 23.72 | 1,336,004 | -2.26(-8.70%) |
Apr 09, 2024 | 26.06 | 26.33 | 25.70 | 25.98 | 658,104 | +0.08(+0.31%) |
Apr 08, 2024 | 26.12 | 26.29 | 25.64 | 25.90 | 700,026 | +0.17(+0.66%) |
Apr 05, 2024 | 25.76 | 26.06 | 25.58 | 25.73 | 620,945 | -0.17(-0.66%) |
Apr 04, 2024 | 27.44 | 27.50 | 25.89 | 25.90 | 660,395 | -1.19(-4.39%) |
Apr 03, 2024 | 26.45 | 27.32 | 26.32 | 27.09 | 733,297 | +0.44(+1.65%) |
Apr 02, 2024 | 27.49 | 27.57 | 26.31 | 26.65 | 797,831 | -1.30(-4.65%) |
Apr 01, 2024 | 27.74 | 28.28 | 27.35 | 27.95 | 918,798 | +0.10(+0.36%) |
Mar 28, 2024 | 27.00 | 27.86 | 27.86 | 27.85 | 1,153,885 | +0.94(+3.49%) |
Mar 27, 2024 | 26.60 | 26.90 | 26.51 | 26.91 | 785,941 | +0.70(+2.67%) |
Mar 26, 2024 | 25.88 | 26.36 | 25.58 | 26.21 | 792,060 | +0.73(+2.86%) |
Mar 25, 2024 | 25.59 | 26.06 | 25.33 | 25.48 | 597,025 | +0.13(+0.51%) |
Mar 22, 2024 | 25.61 | 25.61 | 25.09 | 25.35 | 607,938 | -0.27(-1.05%) |
Mar 21, 2024 | 25.29 | 25.70 | 25.17 | 25.62 | 944,105 | +0.34(+1.34%) |
Mar 20, 2024 | 24.74 | 25.53 | 24.59 | 25.28 | 809,544 | +0.28(+1.12%) |
Mar 19, 2024 | 25.00 | 25.25 | 24.41 | 25.00 | 1,015,536 | -0.21(-0.83%) |
Mar 18, 2024 | 25.82 | 25.89 | 25.08 | 25.21 | 1,269,502 | -0.67(-2.59%) |
Mar 15, 2024 | 25.56 | 26.51 | 25.45 | 25.88 | 1,443,032 | +0.32(+1.25%) |
Mar 14, 2024 | 27.14 | 27.17 | 25.18 | 25.56 | 1,260,024 | -1.55(-5.72%) |
Mar 13, 2024 | 27.02 | 27.43 | 26.98 | 27.11 | 614,716 | +0.02(+0.06%) |
Mar 12, 2024 | 27.08 | 27.28 | 26.84 | 27.09 | 614,356 | +0.12(+0.44%) |
Mar 11, 2024 | 27.58 | 27.76 | 26.69 | 26.98 | 946,948 | -0.66(-2.38%) |
Mar 08, 2024 | 27.36 | 28.59 | 27.12 | 27.63 | 1,203,181 | +0.64(+2.36%) |
Mar 07, 2024 | 27.61 | 27.95 | 26.93 | 27.00 | 780,926 | -0.45(-1.63%) |
Mar 06, 2024 | 28.18 | 28.42 | 27.37 | 27.44 | 1,456,290 | -0.96(-3.36%) |
Mar 05, 2024 | 26.76 | 28.53 | 26.55 | 28.40 | 1,419,942 | +1.43(+5.32%) |
Mar 04, 2024 | 27.39 | 27.47 | 26.41 | 26.97 | 879,361 | -0.39(-1.42%) |