Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 25.42 | 25.51 | 25.20 | 25.37 | 1,763,273 | +0.11(+0.44%) |
May 23, 2024 | 25.63 | 25.70 | 25.17 | 25.26 | 2,954,507 | -0.04(-0.16%) |
May 22, 2024 | 25.59 | 25.66 | 25.19 | 25.30 | 1,929,649 | -0.45(-1.75%) |
May 21, 2024 | 25.37 | 25.76 | 25.29 | 25.75 | 2,982,533 | +0.38(+1.50%) |
May 20, 2024 | 25.25 | 25.75 | 25.22 | 25.37 | 2,269,388 | -0.02(-0.08%) |
May 17, 2024 | 24.74 | 25.45 | 24.64 | 25.39 | 3,606,033 | +0.63(+2.54%) |
May 16, 2024 | 24.42 | 24.88 | 24.27 | 24.76 | 2,059,551 | +0.34(+1.39%) |
May 15, 2024 | 24.38 | 24.66 | 24.21 | 24.42 | 1,851,366 | +0.34(+1.41%) |
May 14, 2024 | 23.91 | 24.10 | 23.64 | 24.08 | 2,488,911 | +0.38(+1.60%) |
May 13, 2024 | 24.09 | 24.32 | 23.65 | 23.70 | 2,672,972 | -0.44(-1.82%) |
May 10, 2024 | 25.20 | 25.20 | 24.00 | 24.14 | 5,511,947 | +1.20(+5.23%) |
May 09, 2024 | 22.93 | 23.26 | 22.79 | 22.94 | 4,025,635 | +0.08(+0.35%) |
May 08, 2024 | 22.47 | 23.00 | 22.36 | 22.86 | 2,369,123 | +0.24(+1.06%) |
May 07, 2024 | 22.69 | 22.80 | 22.58 | 22.62 | 2,518,240 | +0.09(+0.40%) |
May 06, 2024 | 22.82 | 22.85 | 22.47 | 22.53 | 1,427,929 | -0.17(-0.75%) |
May 03, 2024 | 22.75 | 23.04 | 22.48 | 22.70 | 1,289,800 | +0.30(+1.34%) |
May 02, 2024 | 22.60 | 22.60 | 22.20 | 22.40 | 1,831,200 | +0.05(+0.22%) |
May 01, 2024 | 22.02 | 22.60 | 21.96 | 22.35 | 2,225,303 | +0.38(+1.73%) |
Apr 30, 2024 | 22.20 | 22.24 | 21.87 | 21.97 | 1,925,571 | -0.42(-1.88%) |
Apr 29, 2024 | 22.51 | 22.70 | 22.26 | 22.39 | 1,476,551 | +0.15(+0.67%) |
Apr 26, 2024 | 22.34 | 22.45 | 22.23 | 22.24 | 1,616,858 | -0.09(-0.40%) |
Apr 25, 2024 | 22.27 | 22.57 | 22.22 | 22.33 | 1,303,499 | -0.19(-0.84%) |
Apr 24, 2024 | 22.79 | 22.79 | 22.51 | 22.52 | 1,390,187 | -0.27(-1.18%) |
Apr 23, 2024 | 22.76 | 23.09 | 22.75 | 22.79 | 1,273,740 | -0.01(-0.04%) |
Apr 22, 2024 | 22.87 | 22.92 | 22.67 | 22.80 | 1,362,214 | -0.04(-0.18%) |
Apr 19, 2024 | 22.80 | 22.98 | 22.67 | 22.84 | 1,402,314 | +0.11(+0.48%) |
Apr 18, 2024 | 23.19 | 23.19 | 22.69 | 22.73 | 1,723,966 | -0.32(-1.39%) |
Apr 17, 2024 | 23.23 | 23.29 | 22.59 | 23.05 | 2,703,991 | -0.23(-0.99%) |
Apr 16, 2024 | 23.32 | 23.43 | 23.04 | 23.28 | 1,302,130 | -0.16(-0.68%) |
Apr 15, 2024 | 24.00 | 24.16 | 23.36 | 23.44 | 2,343,792 | -0.50(-2.09%) |
Apr 12, 2024 | 24.31 | 24.39 | 23.89 | 23.94 | 1,746,658 | -0.51(-2.09%) |
Apr 11, 2024 | 24.51 | 24.61 | 24.18 | 24.45 | 2,803,565 | +0.09(+0.37%) |
Apr 10, 2024 | 24.19 | 24.45 | 23.91 | 24.36 | 2,963,465 | -0.46(-1.85%) |
Apr 09, 2024 | 23.92 | 24.92 | 23.84 | 24.82 | 2,610,786 | +0.90(+3.76%) |
Apr 08, 2024 | 23.81 | 24.05 | 23.67 | 23.92 | 1,300,364 | +0.25(+1.06%) |
Apr 05, 2024 | 23.61 | 23.98 | 23.51 | 23.67 | 1,624,353 | -0.11(-0.46%) |
Apr 04, 2024 | 23.88 | 24.32 | 23.47 | 23.78 | 2,784,825 | +0.14(+0.59%) |
Apr 03, 2024 | 23.74 | 23.89 | 23.61 | 23.64 | 1,321,137 | -0.19(-0.80%) |
Apr 02, 2024 | 24.25 | 24.25 | 23.78 | 23.83 | 1,997,375 | -0.65(-2.66%) |
Apr 01, 2024 | 24.92 | 24.97 | 24.45 | 24.48 | 1,530,407 | -0.44(-1.77%) |
Mar 28, 2024 | 24.95 | 25.09 | 24.90 | 24.92 | 2,377,316 | +0.15(+0.61%) |
Mar 27, 2024 | 24.62 | 24.75 | 24.38 | 24.77 | 1,974,163 | +0.31(+1.27%) |
Mar 26, 2024 | 24.55 | 24.72 | 24.40 | 24.46 | 1,310,838 | -0.08(-0.32%) |
Mar 25, 2024 | 24.66 | 24.83 | 24.48 | 24.54 | 1,569,209 | -0.05(-0.20%) |
Mar 22, 2024 | 25.22 | 25.22 | 24.57 | 24.59 | 1,596,549 | -0.42(-1.66%) |
Mar 21, 2024 | 24.81 | 25.04 | 24.65 | 25.01 | 3,030,627 | +0.40(+1.61%) |
Mar 20, 2024 | 24.13 | 24.70 | 24.10 | 24.61 | 5,261,560 | +0.40(+1.64%) |
Mar 19, 2024 | 24.48 | 24.56 | 24.10 | 24.21 | 3,259,435 | -0.29(-1.17%) |
Mar 18, 2024 | 25.03 | 25.20 | 24.45 | 24.50 | 2,012,448 | -0.53(-2.10%) |
Mar 15, 2024 | 24.89 | 25.24 | 24.89 | 25.02 | 3,251,535 | -0.14(-0.55%) |
Mar 14, 2024 | 25.34 | 25.48 | 24.79 | 25.16 | 2,104,706 | -0.34(-1.32%) |
Mar 13, 2024 | 25.74 | 25.95 | 25.41 | 25.50 | 2,220,045 | -0.19(-0.73%) |
Mar 12, 2024 | 26.00 | 26.17 | 25.37 | 25.69 | 4,001,726 | -0.39(-1.48%) |
Mar 11, 2024 | 25.88 | 26.09 | 25.69 | 26.08 | 2,444,963 | +0.03(+0.11%) |
Mar 08, 2024 | 26.24 | 26.38 | 25.72 | 26.05 | 1,669,080 | +0.06(+0.23%) |
Mar 07, 2024 | 25.80 | 26.02 | 25.53 | 25.99 | 2,361,694 | +0.30(+1.16%) |
Mar 06, 2024 | 25.92 | 25.99 | 25.50 | 25.69 | 1,202,107 | -0.08(-0.31%) |
Mar 05, 2024 | 25.75 | 26.07 | 25.57 | 25.77 | 1,344,323 | -0.07(-0.27%) |
Mar 04, 2024 | 25.91 | 26.03 | 25.35 | 25.84 | 2,639,562 | -0.17(-0.65%) |