Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 22.92 | 22.97 | 22.57 | 22.67 | 119,954 | -0.22(-0.96%) |
May 23, 2024 | 23.71 | 23.71 | 22.81 | 22.89 | 102,999 | -0.82(-3.46%) |
May 22, 2024 | 23.77 | 24.09 | 23.69 | 23.71 | 98,456 | -0.14(-0.59%) |
May 21, 2024 | 23.59 | 24.03 | 23.52 | 23.85 | 113,788 | +0.29(+1.23%) |
May 20, 2024 | 24.15 | 24.35 | 23.53 | 23.56 | 131,794 | -0.63(-2.60%) |
May 17, 2024 | 24.11 | 24.33 | 23.94 | 24.19 | 167,718 | +0.14(+0.58%) |
May 16, 2024 | 24.11 | 24.24 | 23.91 | 24.05 | 144,882 | +0.03(+0.12%) |
May 15, 2024 | 24.10 | 24.23 | 23.98 | 24.02 | 277,572 | +0.24(+1.01%) |
May 14, 2024 | 24.22 | 24.30 | 23.69 | 23.78 | 132,336 | -0.22(-0.92%) |
May 13, 2024 | 23.99 | 24.25 | 23.82 | 24.00 | 162,232 | +0.01(+0.04%) |
May 10, 2024 | 24.33 | 24.39 | 23.89 | 23.99 | 119,619 | -0.28(-1.15%) |
May 09, 2024 | 24.00 | 24.33 | 23.83 | 24.27 | 172,083 | +0.36(+1.51%) |
May 08, 2024 | 23.89 | 24.03 | 23.69 | 23.91 | 189,440 | -0.22(-0.89%) |
May 07, 2024 | 23.95 | 24.37 | 23.78 | 24.13 | 190,875 | +0.16(+0.65%) |
May 06, 2024 | 24.00 | 24.07 | 23.81 | 23.97 | 183,658 | +0.06(+0.25%) |
May 03, 2024 | 24.86 | 24.90 | 23.75 | 23.91 | 240,133 | -0.54(-2.21%) |
May 02, 2024 | 24.65 | 24.73 | 24.41 | 24.45 | 507,769 | -0.16(-0.64%) |
May 01, 2024 | 25.12 | 25.70 | 24.14 | 24.61 | 525,009 | -1.42(-5.47%) |
Apr 30, 2024 | 25.95 | 26.29 | 25.95 | 26.03 | 109,152 | -0.21(-0.79%) |
Apr 29, 2024 | 25.96 | 26.26 | 25.92 | 26.24 | 86,485 | +0.40(+1.56%) |
Apr 26, 2024 | 25.34 | 25.91 | 25.34 | 25.83 | 101,030 | +0.67(+2.65%) |
Apr 25, 2024 | 25.12 | 25.28 | 24.98 | 25.17 | 71,430 | -0.20(-0.77%) |
Apr 24, 2024 | 25.29 | 25.40 | 25.03 | 25.36 | 99,685 | -0.11(-0.42%) |
Apr 23, 2024 | 25.23 | 25.57 | 25.11 | 25.47 | 95,302 | +0.26(+1.01%) |
Apr 22, 2024 | 25.09 | 25.36 | 24.86 | 25.21 | 183,383 | +0.19(+0.74%) |
Apr 19, 2024 | 24.72 | 25.29 | 24.72 | 25.03 | 143,971 | +0.32(+1.31%) |
Apr 18, 2024 | 24.51 | 24.89 | 24.51 | 24.70 | 131,964 | +0.22(+0.88%) |
Apr 17, 2024 | 24.27 | 24.81 | 24.14 | 24.49 | 124,991 | +0.23(+0.93%) |
Apr 16, 2024 | 24.33 | 24.40 | 24.05 | 24.26 | 100,683 | -0.20(-0.80%) |
Apr 15, 2024 | 24.69 | 24.76 | 24.08 | 24.46 | 111,775 | -0.22(-0.87%) |
Apr 12, 2024 | 24.69 | 24.74 | 24.49 | 24.68 | 112,130 | -0.04(-0.16%) |
Apr 11, 2024 | 25.05 | 25.05 | 24.60 | 24.71 | 76,496 | -0.12(-0.47%) |
Apr 10, 2024 | 25.50 | 25.50 | 24.34 | 24.83 | 186,415 | -1.31(-5.03%) |
Apr 09, 2024 | 25.36 | 26.16 | 25.36 | 26.15 | 142,120 | +0.79(+3.13%) |
Apr 08, 2024 | 25.31 | 25.55 | 25.30 | 25.35 | 93,823 | +0.18(+0.70%) |
Apr 05, 2024 | 25.06 | 25.41 | 25.00 | 25.18 | 79,568 | +0.01(+0.04%) |
Apr 04, 2024 | 25.32 | 25.47 | 24.95 | 25.17 | 202,967 | +0.12(+0.47%) |
Apr 03, 2024 | 25.15 | 25.34 | 24.84 | 25.05 | 265,987 | -0.21(-0.82%) |
Apr 02, 2024 | 25.80 | 25.86 | 25.12 | 25.25 | 200,802 | -0.65(-2.50%) |
Apr 01, 2024 | 26.22 | 26.23 | 25.78 | 25.90 | 102,970 | -0.15(-0.57%) |
Mar 28, 2024 | 25.55 | 26.06 | 25.51 | 26.05 | 135,307 | +0.53(+2.08%) |
Mar 27, 2024 | 25.18 | 25.58 | 25.18 | 25.52 | 133,354 | +0.58(+2.32%) |
Mar 26, 2024 | 25.35 | 25.35 | 24.91 | 24.94 | 136,183 | -0.21(-0.82%) |
Mar 25, 2024 | 25.73 | 25.74 | 25.14 | 25.15 | 115,343 | -0.45(-1.76%) |
Mar 22, 2024 | 26.54 | 26.54 | 25.57 | 25.60 | 115,419 | -0.83(-3.16%) |
Mar 21, 2024 | 26.37 | 26.51 | 26.11 | 26.43 | 113,382 | +0.26(+1.01%) |
Mar 20, 2024 | 25.62 | 26.25 | 25.61 | 26.17 | 113,512 | +0.36(+1.41%) |
Mar 19, 2024 | 25.66 | 26.04 | 25.56 | 25.80 | 93,896 | +0.19(+0.73%) |
Mar 18, 2024 | 26.07 | 26.10 | 25.55 | 25.62 | 154,998 | -0.44(-1.69%) |
Mar 15, 2024 | 25.50 | 26.10 | 25.39 | 26.06 | 562,858 | +0.30(+1.18%) |
Mar 14, 2024 | 26.20 | 26.20 | 25.57 | 25.75 | 148,060 | -0.65(-2.45%) |
Mar 13, 2024 | 26.41 | 26.54 | 26.34 | 26.40 | 129,526 | -0.09(-0.33%) |
Mar 12, 2024 | 26.45 | 26.64 | 26.27 | 26.49 | 135,523 | -0.06(-0.22%) |
Mar 11, 2024 | 26.51 | 26.57 | 26.16 | 26.55 | 115,824 | +0.06(+0.22%) |
Mar 08, 2024 | 26.58 | 26.76 | 26.27 | 26.49 | 105,372 | +0.11(+0.41%) |
Mar 07, 2024 | 26.66 | 26.80 | 26.28 | 26.38 | 172,625 | -0.05(-0.19%) |
Mar 06, 2024 | 26.66 | 26.77 | 26.15 | 26.43 | 174,634 | -0.10(-0.37%) |
Mar 05, 2024 | 26.36 | 26.83 | 26.35 | 26.53 | 195,419 | +0.04(+0.15%) |
Mar 04, 2024 | 26.59 | 26.71 | 26.26 | 26.49 | 136,211 | -0.15(-0.55%) |