Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 21.59 | 21.73 | 21.47 | 21.59 | 76,265 | +0.05(+0.23%) |
May 17, 2024 | 21.70 | 21.70 | 21.36 | 21.54 | 108,164 | -0.10(-0.46%) |
May 16, 2024 | 21.61 | 21.80 | 21.53 | 21.64 | 114,582 | +0.03(+0.14%) |
May 15, 2024 | 21.83 | 21.83 | 21.54 | 21.61 | 95,736 | -0.04(-0.18%) |
May 14, 2024 | 21.90 | 21.90 | 21.48 | 21.65 | 81,368 | -0.08(-0.37%) |
May 13, 2024 | 22.08 | 22.08 | 21.66 | 21.73 | 100,975 | -0.16(-0.73%) |
May 10, 2024 | 21.89 | 21.99 | 21.77 | 21.89 | 89,532 | +0.03(+0.14%) |
May 09, 2024 | 21.36 | 22.04 | 21.36 | 21.86 | 115,659 | +0.30(+1.39%) |
May 08, 2024 | 21.83 | 21.83 | 20.23 | 21.56 | 194,569 | -0.64(-2.88%) |
May 07, 2024 | 22.27 | 22.48 | 22.17 | 22.20 | 87,575 | -0.11(-0.49%) |
May 06, 2024 | 22.20 | 22.40 | 22.12 | 22.31 | 69,620 | +0.17(+0.77%) |
May 03, 2024 | 22.10 | 22.29 | 22.03 | 22.14 | 81,608 | +0.18(+0.82%) |
May 02, 2024 | 22.04 | 22.07 | 21.81 | 21.96 | 88,573 | +0.07(+0.32%) |
May 01, 2024 | 21.80 | 22.20 | 21.75 | 21.89 | 76,497 | +0.20(+0.92%) |
Apr 30, 2024 | 22.01 | 22.09 | 21.69 | 21.69 | 114,293 | -0.43(-1.94%) |
Apr 29, 2024 | 22.00 | 22.16 | 21.99 | 22.12 | 70,714 | +0.17(+0.77%) |
Apr 26, 2024 | 21.93 | 22.02 | 21.79 | 21.95 | 67,375 | +0.07(+0.32%) |
Apr 25, 2024 | 22.22 | 22.23 | 21.78 | 21.88 | 101,446 | -0.45(-2.02%) |
Apr 24, 2024 | 22.51 | 22.51 | 22.19 | 22.33 | 67,555 | -0.14(-0.62%) |
Apr 23, 2024 | 22.51 | 22.69 | 22.42 | 22.47 | 66,322 | -0.03(-0.13%) |
Apr 22, 2024 | 22.63 | 22.88 | 22.41 | 22.50 | 101,419 | -0.10(-0.44%) |
Apr 19, 2024 | 22.39 | 22.65 | 22.39 | 22.60 | 102,277 | +0.13(+0.58%) |
Apr 18, 2024 | 22.47 | 22.74 | 22.38 | 22.47 | 140,141 | +0.03(+0.13%) |
Apr 17, 2024 | 22.60 | 22.73 | 22.22 | 22.44 | 116,593 | +0.01(+0.04%) |
Apr 16, 2024 | 22.33 | 22.46 | 22.23 | 22.43 | 100,722 | +0.02(+0.09%) |
Apr 15, 2024 | 22.74 | 22.79 | 22.27 | 22.41 | 69,678 | -0.30(-1.32%) |
Apr 12, 2024 | 23.18 | 23.19 | 22.71 | 22.71 | 56,401 | -0.48(-2.07%) |
Apr 11, 2024 | 22.96 | 23.24 | 22.96 | 23.19 | 73,859 | +0.28(+1.22%) |
Apr 10, 2024 | 23.02 | 23.19 | 22.68 | 22.91 | 87,158 | -0.50(-2.14%) |
Apr 09, 2024 | 23.31 | 23.41 | 23.19 | 23.41 | 74,882 | +0.17(+0.73%) |
Apr 08, 2024 | 23.37 | 23.46 | 23.23 | 23.24 | 86,290 | -0.08(-0.34%) |
Apr 05, 2024 | 23.58 | 23.58 | 23.27 | 23.32 | 52,868 | -0.29(-1.23%) |
Apr 04, 2024 | 23.84 | 23.88 | 23.59 | 23.61 | 99,287 | -0.03(-0.13%) |
Apr 03, 2024 | 23.59 | 23.82 | 23.48 | 23.64 | 75,148 | -0.02(-0.08%) |
Apr 02, 2024 | 24.11 | 24.19 | 23.55 | 23.66 | 80,105 | -0.52(-2.15%) |
Apr 01, 2024 | 24.30 | 24.34 | 24.06 | 24.18 | 76,501 | -0.12(-0.49%) |
Mar 28, 2024 | 24.09 | 24.41 | 24.08 | 24.30 | 137,104 | +0.31(+1.29%) |
Mar 27, 2024 | 24.12 | 24.12 | 23.93 | 23.99 | 92,560 | +0.07(+0.29%) |
Mar 26, 2024 | 24.20 | 24.23 | 23.89 | 23.92 | 76,642 | -0.26(-1.08%) |
Mar 25, 2024 | 24.24 | 24.40 | 23.86 | 24.18 | 91,200 | +0.12(+0.50%) |
Mar 22, 2024 | 24.49 | 24.49 | 24.01 | 24.06 | 68,144 | -0.36(-1.47%) |
Mar 21, 2024 | 24.65 | 24.65 | 24.35 | 24.42 | 96,481 | -0.02(-0.08%) |
Mar 20, 2024 | 24.08 | 24.46 | 23.89 | 24.44 | 113,645 | +0.27(+1.11%) |
Mar 19, 2024 | 23.81 | 24.22 | 23.68 | 24.17 | 80,650 | +0.44(+1.85%) |
Mar 18, 2024 | 24.05 | 24.13 | 23.72 | 23.73 | 87,276 | -0.34(-1.41%) |
Mar 15, 2024 | 23.83 | 24.25 | 23.74 | 24.07 | 169,499 | +0.10(+0.42%) |
Mar 14, 2024 | 24.24 | 24.28 | 23.67 | 23.97 | 73,970 | -0.38(-1.55%) |
Mar 13, 2024 | 24.75 | 24.81 | 24.28 | 24.35 | 65,912 | -0.36(-1.45%) |
Mar 12, 2024 | 24.56 | 24.76 | 24.44 | 24.71 | 63,956 | +0.03(+0.12%) |
Mar 11, 2024 | 24.56 | 24.68 | 24.31 | 24.68 | 51,695 | +0.09(+0.36%) |
Mar 08, 2024 | 24.77 | 25.01 | 24.52 | 24.59 | 61,050 | +0.05(+0.20%) |
Mar 07, 2024 | 24.75 | 24.75 | 24.42 | 24.54 | 58,315 | +0.01(+0.04%) |
Mar 06, 2024 | 24.72 | 24.82 | 24.47 | 24.53 | 73,256 | -0.05(-0.20%) |
Mar 05, 2024 | 24.73 | 24.81 | 24.48 | 24.58 | 88,945 | -0.32(-1.28%) |
Mar 04, 2024 | 24.85 | 25.12 | 24.77 | 24.90 | 71,367 | +0.05(+0.20%) |