Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 23.69 | 23.74 | 23.46 | 23.67 | 119,242 | -0.01(-0.04%) |
May 21, 2024 | 23.79 | 23.92 | 23.55 | 23.68 | 117,030 | -0.10(-0.42%) |
May 20, 2024 | 24.04 | 24.23 | 23.77 | 23.78 | 199,022 | -0.21(-0.88%) |
May 17, 2024 | 23.85 | 24.12 | 23.78 | 23.99 | 126,306 | +0.20(+0.84%) |
May 16, 2024 | 23.61 | 23.84 | 23.51 | 23.79 | 100,448 | +0.21(+0.89%) |
May 15, 2024 | 23.63 | 23.68 | 23.29 | 23.58 | 139,067 | +0.19(+0.81%) |
May 14, 2024 | 23.53 | 23.60 | 23.32 | 23.39 | 181,854 | +0.09(+0.39%) |
May 13, 2024 | 23.61 | 23.73 | 23.27 | 23.30 | 74,182 | -0.15(-0.64%) |
May 10, 2024 | 23.65 | 23.65 | 23.32 | 23.45 | 142,414 | -0.08(-0.34%) |
May 09, 2024 | 23.33 | 23.59 | 23.23 | 23.53 | 75,732 | +0.10(+0.43%) |
May 08, 2024 | 23.00 | 23.44 | 22.91 | 23.43 | 82,288 | +0.27(+1.17%) |
May 07, 2024 | 23.39 | 23.54 | 23.14 | 23.16 | 94,298 | -0.12(-0.52%) |
May 06, 2024 | 23.30 | 23.52 | 23.10 | 23.28 | 85,649 | +0.09(+0.39%) |
May 03, 2024 | 23.03 | 23.21 | 22.79 | 23.19 | 97,676 | +0.48(+2.11%) |
May 02, 2024 | 22.45 | 22.81 | 22.36 | 22.71 | 130,006 | +0.42(+1.88%) |
May 01, 2024 | 21.77 | 22.44 | 21.77 | 22.29 | 154,967 | +0.71(+3.28%) |
Apr 30, 2024 | 21.52 | 21.77 | 21.52 | 21.59 | 102,933 | -0.05(-0.23%) |
Apr 29, 2024 | 21.72 | 22.17 | 21.61 | 21.64 | 287,429 | -0.06(-0.28%) |
Apr 26, 2024 | 21.17 | 21.89 | 21.17 | 21.70 | 93,044 | +0.70(+3.32%) |
Apr 25, 2024 | 21.35 | 21.35 | 20.85 | 21.00 | 88,108 | -0.35(-1.63%) |
Apr 24, 2024 | 20.97 | 21.39 | 20.97 | 21.35 | 92,882 | +0.13(+0.61%) |
Apr 23, 2024 | 20.87 | 21.32 | 20.87 | 21.22 | 80,280 | +0.40(+1.91%) |
Apr 22, 2024 | 20.77 | 21.04 | 20.56 | 20.82 | 86,505 | +0.18(+0.87%) |
Apr 19, 2024 | 19.92 | 20.68 | 19.92 | 20.64 | 92,859 | +0.64(+3.19%) |
Apr 18, 2024 | 19.85 | 20.04 | 19.76 | 20.00 | 82,400 | +0.22(+1.11%) |
Apr 17, 2024 | 19.96 | 20.11 | 19.74 | 19.78 | 64,638 | -0.14(-0.70%) |
Apr 16, 2024 | 19.93 | 20.06 | 19.74 | 19.92 | 49,285 | -0.18(-0.89%) |
Apr 15, 2024 | 20.23 | 20.23 | 19.86 | 20.10 | 67,448 | -0.01(-0.05%) |
Apr 12, 2024 | 20.01 | 20.28 | 19.97 | 20.11 | 63,556 | -0.06(-0.30%) |
Apr 11, 2024 | 20.12 | 20.19 | 19.86 | 20.17 | 68,782 | +0.20(+1.00%) |
Apr 10, 2024 | 20.42 | 20.52 | 19.62 | 19.97 | 102,964 | -1.09(-5.16%) |
Apr 09, 2024 | 21.06 | 21.15 | 20.95 | 21.06 | 49,561 | +0.13(+0.62%) |
Apr 08, 2024 | 20.78 | 21.00 | 20.73 | 20.93 | 56,265 | +0.30(+1.45%) |
Apr 05, 2024 | 20.52 | 20.75 | 20.49 | 20.63 | 52,380 | -0.03(-0.14%) |
Apr 04, 2024 | 20.85 | 20.95 | 20.54 | 20.66 | 61,920 | +0.08(+0.39%) |
Apr 03, 2024 | 20.54 | 20.76 | 20.50 | 20.58 | 86,232 | -0.21(-1.01%) |
Apr 02, 2024 | 20.70 | 20.90 | 20.63 | 20.79 | 80,336 | -0.25(-1.18%) |
Apr 01, 2024 | 21.68 | 21.68 | 21.01 | 21.04 | 105,217 | -0.60(-2.76%) |
Mar 28, 2024 | 21.58 | 21.64 | 21.38 | 21.64 | 139,103 | +0.11(+0.51%) |
Mar 27, 2024 | 20.42 | 21.57 | 20.42 | 21.53 | 162,949 | +1.15(+5.62%) |
Mar 26, 2024 | 20.70 | 20.77 | 20.26 | 20.38 | 88,911 | -0.23(-1.11%) |
Mar 25, 2024 | 20.67 | 20.82 | 20.57 | 20.61 | 76,643 | +0.03(+0.15%) |
Mar 22, 2024 | 21.02 | 21.02 | 20.58 | 20.58 | 70,979 | -0.36(-1.71%) |
Mar 21, 2024 | 20.80 | 20.99 | 20.69 | 20.94 | 78,964 | +0.17(+0.82%) |
Mar 20, 2024 | 19.92 | 21.01 | 19.89 | 20.77 | 93,182 | +0.74(+3.68%) |
Mar 19, 2024 | 19.89 | 20.19 | 19.89 | 20.03 | 41,773 | +0.13(+0.65%) |
Mar 18, 2024 | 20.13 | 20.24 | 19.88 | 19.90 | 62,834 | -0.35(-1.72%) |
Mar 15, 2024 | 20.14 | 20.59 | 20.14 | 20.25 | 219,333 | +0.03(+0.15%) |
Mar 14, 2024 | 20.54 | 20.54 | 20.12 | 20.22 | 94,008 | -0.46(-2.22%) |
Mar 13, 2024 | 20.78 | 21.06 | 20.50 | 20.68 | 87,594 | -0.12(-0.58%) |
Mar 12, 2024 | 20.89 | 20.99 | 20.71 | 20.80 | 69,518 | -0.19(-0.90%) |
Mar 11, 2024 | 20.97 | 21.10 | 20.95 | 20.99 | 51,427 | -0.05(-0.24%) |
Mar 08, 2024 | 21.18 | 21.33 | 21.03 | 21.04 | 51,286 | +0.05(+0.24%) |
Mar 07, 2024 | 21.14 | 21.27 | 20.86 | 20.99 | 71,648 | +0.10(+0.48%) |
Mar 06, 2024 | 20.96 | 21.24 | 20.49 | 20.89 | 120,135 | -0.12(-0.57%) |
Mar 05, 2024 | 20.63 | 21.23 | 20.63 | 21.01 | 103,876 | +0.34(+1.64%) |
Mar 04, 2024 | 20.72 | 21.05 | 20.55 | 20.67 | 97,651 | +0.03(+0.14%) |