Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 23.80 | 24.02 | 23.75 | 23.85 | 1,218,182 | +0.05(+0.21%) |
May 17, 2024 | 23.77 | 23.97 | 23.74 | 23.80 | 1,270,220 | +0.08(+0.34%) |
May 16, 2024 | 23.79 | 23.89 | 23.70 | 23.72 | 747,472 | -0.06(-0.25%) |
May 15, 2024 | 23.92 | 24.00 | 23.68 | 23.78 | 2,042,500 | +0.09(+0.38%) |
May 14, 2024 | 23.90 | 23.92 | 23.59 | 23.69 | 1,043,335 | -0.08(-0.34%) |
May 13, 2024 | 24.06 | 24.09 | 23.77 | 23.77 | 926,079 | -0.16(-0.67%) |
May 10, 2024 | 24.09 | 24.14 | 23.86 | 23.93 | 753,961 | -0.07(-0.29%) |
May 09, 2024 | 23.87 | 24.09 | 23.75 | 24.00 | 999,380 | +0.21(+0.88%) |
May 08, 2024 | 23.80 | 24.03 | 23.75 | 23.79 | 2,146,537 | -0.21(-0.88%) |
May 07, 2024 | 23.91 | 24.23 | 23.91 | 24.00 | 1,274,428 | +0.14(+0.59%) |
May 06, 2024 | 24.00 | 24.03 | 23.70 | 23.86 | 1,266,639 | +0.04(+0.17%) |
May 03, 2024 | 23.97 | 24.04 | 23.75 | 23.82 | 1,279,326 | +0.22(+0.93%) |
May 02, 2024 | 23.62 | 23.79 | 23.35 | 23.60 | 804,935 | +0.28(+1.20%) |
May 01, 2024 | 23.38 | 23.94 | 23.31 | 23.32 | 1,204,596 | +0.19(+0.82%) |
Apr 30, 2024 | 23.84 | 24.07 | 23.10 | 23.13 | 1,951,384 | -1.02(-4.22%) |
Apr 29, 2024 | 24.02 | 24.20 | 23.96 | 24.15 | 2,457,737 | +0.30(+1.26%) |
Apr 26, 2024 | 23.86 | 23.98 | 23.72 | 23.85 | 1,579,320 | +0.17(+0.72%) |
Apr 25, 2024 | 23.66 | 23.79 | 23.45 | 23.68 | 1,899,791 | -0.14(-0.59%) |
Apr 24, 2024 | 23.96 | 24.07 | 23.55 | 23.82 | 1,572,995 | -0.16(-0.67%) |
Apr 23, 2024 | 23.58 | 24.09 | 23.50 | 23.98 | 915,382 | +0.28(+1.18%) |
Apr 22, 2024 | 23.70 | 23.86 | 23.43 | 23.70 | 1,385,263 | -0.07(-0.29%) |
Apr 19, 2024 | 23.65 | 23.80 | 23.45 | 23.77 | 1,030,915 | +0.14(+0.59%) |
Apr 18, 2024 | 23.89 | 23.91 | 23.49 | 23.63 | 1,083,692 | -0.14(-0.59%) |
Apr 17, 2024 | 24.30 | 24.34 | 23.77 | 23.77 | 1,197,150 | -0.31(-1.29%) |
Apr 16, 2024 | 24.29 | 24.37 | 23.96 | 24.08 | 1,430,729 | -0.37(-1.51%) |
Apr 15, 2024 | 24.84 | 24.99 | 24.28 | 24.45 | 1,077,746 | -0.16(-0.65%) |
Apr 12, 2024 | 24.96 | 25.09 | 24.46 | 24.61 | 718,477 | -0.58(-2.30%) |
Apr 11, 2024 | 25.33 | 25.34 | 24.87 | 25.19 | 954,960 | -0.10(-0.40%) |
Apr 10, 2024 | 25.29 | 25.81 | 25.20 | 25.29 | 1,723,166 | -0.42(-1.63%) |
Apr 09, 2024 | 25.49 | 25.72 | 25.32 | 25.71 | 1,312,853 | +0.36(+1.42%) |
Apr 08, 2024 | 24.95 | 25.36 | 24.71 | 25.35 | 1,326,717 | +0.64(+2.59%) |
Apr 05, 2024 | 24.97 | 25.02 | 24.64 | 24.71 | 1,184,099 | -0.26(-1.04%) |
Apr 04, 2024 | 25.20 | 25.49 | 24.84 | 24.97 | 1,930,871 | -0.07(-0.28%) |
Apr 03, 2024 | 24.67 | 25.24 | 24.61 | 25.04 | 1,872,549 | +0.37(+1.50%) |
Apr 02, 2024 | 24.85 | 24.89 | 24.56 | 24.67 | 1,073,706 | -0.32(-1.28%) |
Apr 01, 2024 | 25.12 | 25.14 | 24.85 | 24.99 | 958,777 | +0.01(+0.04%) |
Mar 28, 2024 | 25.02 | 24.95 | 24.94 | 24.98 | 1,309,116 | +0.09(+0.36%) |
Mar 27, 2024 | 24.86 | 24.88 | 24.68 | 24.89 | 1,299,818 | +0.22(+0.89%) |
Mar 26, 2024 | 24.86 | 24.91 | 24.67 | 24.67 | 1,582,605 | -0.09(-0.36%) |
Mar 25, 2024 | 24.76 | 24.97 | 24.68 | 24.76 | 921,442 | +0.00(+0.00%) |
Mar 22, 2024 | 24.67 | 25.05 | 24.64 | 24.76 | 1,708,723 | +0.14(+0.57%) |
Mar 21, 2024 | 24.70 | 24.95 | 24.61 | 24.62 | 1,556,302 | +0.03(+0.12%) |
Mar 20, 2024 | 24.06 | 24.63 | 23.98 | 24.59 | 1,005,809 | +0.61(+2.54%) |
Mar 19, 2024 | 24.07 | 24.26 | 23.97 | 23.98 | 1,203,018 | -0.09(-0.37%) |
Mar 18, 2024 | 24.21 | 24.41 | 24.05 | 24.07 | 1,416,499 | -0.04(-0.17%) |
Mar 15, 2024 | 23.89 | 24.32 | 23.89 | 24.11 | 1,189,356 | -0.01(-0.04%) |
Mar 14, 2024 | 24.32 | 24.46 | 23.95 | 24.12 | 836,799 | -0.29(-1.19%) |
Mar 13, 2024 | 24.07 | 24.64 | 24.07 | 24.41 | 1,729,883 | +0.30(+1.24%) |
Mar 12, 2024 | 24.01 | 24.13 | 23.88 | 24.11 | 668,685 | +0.13(+0.54%) |
Mar 11, 2024 | 23.92 | 24.14 | 23.75 | 23.98 | 881,752 | +0.03(+0.13%) |
Mar 08, 2024 | 24.26 | 24.43 | 23.91 | 23.95 | 998,641 | -0.20(-0.83%) |
Mar 07, 2024 | 23.94 | 24.33 | 23.94 | 24.15 | 1,168,532 | +0.45(+1.90%) |
Mar 06, 2024 | 23.50 | 23.71 | 23.41 | 23.70 | 1,587,452 | +0.49(+2.11%) |
Mar 05, 2024 | 23.38 | 23.55 | 23.09 | 23.21 | 1,449,862 | -0.35(-1.49%) |
Mar 04, 2024 | 23.57 | 23.80 | 23.52 | 23.56 | 892,917 | -0.07(-0.30%) |