Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 23.02 | 23.19 | 22.84 | 22.96 | 25,100 | -0.12(-0.52%) |
May 20, 2024 | 23.29 | 23.47 | 23.00 | 23.08 | 44,717 | -0.18(-0.77%) |
May 17, 2024 | 23.51 | 23.56 | 23.13 | 23.26 | 67,315 | -0.44(-1.86%) |
May 16, 2024 | 23.61 | 24.16 | 23.48 | 23.70 | 95,283 | +0.30(+1.28%) |
May 15, 2024 | 22.00 | 23.49 | 21.83 | 23.40 | 179,971 | +1.68(+7.73%) |
May 14, 2024 | 22.95 | 23.05 | 21.56 | 21.72 | 280,133 | -1.25(-5.44%) |
May 13, 2024 | 22.87 | 23.38 | 22.63 | 22.97 | 105,939 | +0.17(+0.75%) |
May 10, 2024 | 22.96 | 23.20 | 22.78 | 22.80 | 96,626 | -0.16(-0.70%) |
May 09, 2024 | 22.95 | 23.20 | 22.90 | 22.96 | 124,964 | +0.01(+0.04%) |
May 08, 2024 | 22.01 | 22.95 | 21.94 | 22.95 | 126,673 | +0.84(+3.80%) |
May 07, 2024 | 21.99 | 22.36 | 21.99 | 22.11 | 59,551 | +0.11(+0.50%) |
May 06, 2024 | 21.74 | 22.11 | 21.74 | 22.00 | 28,405 | +0.35(+1.62%) |
May 03, 2024 | 21.65 | 21.78 | 21.50 | 21.65 | 107,298 | -0.01(-0.05%) |
May 02, 2024 | 21.50 | 21.79 | 21.50 | 21.66 | 42,556 | +0.11(+0.51%) |
May 01, 2024 | 21.50 | 21.90 | 21.33 | 21.55 | 66,367 | +0.23(+1.08%) |
Apr 30, 2024 | 22.00 | 22.12 | 21.27 | 21.32 | 143,427 | -0.68(-3.09%) |
Apr 29, 2024 | 21.59 | 22.31 | 21.59 | 22.00 | 145,559 | +0.37(+1.71%) |
Apr 26, 2024 | 21.41 | 21.80 | 21.41 | 21.63 | 129,292 | +0.15(+0.70%) |
Apr 25, 2024 | 21.88 | 21.94 | 21.47 | 21.48 | 63,802 | -0.48(-2.19%) |
Apr 24, 2024 | 21.98 | 22.10 | 21.78 | 21.96 | 87,651 | +0.04(+0.18%) |
Apr 23, 2024 | 21.85 | 22.22 | 21.75 | 21.92 | 268,977 | +0.09(+0.41%) |
Apr 22, 2024 | 21.34 | 21.83 | 21.09 | 21.83 | 99,242 | +0.57(+2.68%) |
Apr 19, 2024 | 21.50 | 21.89 | 21.23 | 21.26 | 127,162 | -0.42(-1.94%) |
Apr 18, 2024 | 21.23 | 21.70 | 21.13 | 21.68 | 165,777 | +0.53(+2.51%) |
Apr 17, 2024 | 21.10 | 21.28 | 20.56 | 21.15 | 263,170 | -0.32(-1.49%) |
Apr 16, 2024 | 21.43 | 21.76 | 20.78 | 21.47 | 169,870 | +0.16(+0.76%) |
Apr 15, 2024 | 22.05 | 22.42 | 21.25 | 21.31 | 177,578 | -0.61(-2.79%) |
Apr 12, 2024 | 22.74 | 22.84 | 21.79 | 21.92 | 196,922 | -0.62(-2.76%) |
Apr 11, 2024 | 23.19 | 23.36 | 22.53 | 22.54 | 229,911 | -0.51(-2.20%) |
Apr 10, 2024 | 21.98 | 23.05 | 21.92 | 23.05 | 129,418 | +0.97(+4.37%) |
Apr 09, 2024 | 22.22 | 22.22 | 21.98 | 22.08 | 191,375 | +0.03(+0.13%) |
Apr 08, 2024 | 22.25 | 22.26 | 22.04 | 22.05 | 225,852 | -0.02(-0.09%) |
Apr 05, 2024 | 22.49 | 22.75 | 22.04 | 22.07 | 172,220 | -0.38(-1.70%) |
Apr 04, 2024 | 22.87 | 23.13 | 22.34 | 22.45 | 254,555 | -0.34(-1.51%) |
Apr 03, 2024 | 22.84 | 23.12 | 22.62 | 22.80 | 339,031 | -0.04(-0.17%) |
Apr 02, 2024 | 22.66 | 23.06 | 22.66 | 22.84 | 219,530 | +0.05(+0.21%) |
Apr 01, 2024 | 23.02 | 23.37 | 22.70 | 22.79 | 228,219 | +0.04(+0.17%) |
Mar 28, 2024 | 22.91 | 23.96 | 22.74 | 22.75 | 330,709 | -0.09(-0.38%) |
Mar 27, 2024 | 24.67 | 24.76 | 22.82 | 22.84 | 253,946 | -1.76(-7.15%) |
Mar 26, 2024 | 25.20 | 25.24 | 24.54 | 24.59 | 58,649 | -0.69(-2.72%) |
Mar 25, 2024 | 25.88 | 26.07 | 25.28 | 25.28 | 16,249 | -0.49(-1.89%) |
Mar 22, 2024 | 25.66 | 25.83 | 25.58 | 25.77 | 30,187 | -0.03(-0.11%) |
Mar 21, 2024 | 25.83 | 25.92 | 25.66 | 25.80 | 37,561 | +0.09(+0.33%) |
Mar 20, 2024 | 25.39 | 26.12 | 25.11 | 25.71 | 87,922 | +0.45(+1.78%) |
Mar 19, 2024 | 25.52 | 25.66 | 24.85 | 25.26 | 69,817 | -0.32(-1.27%) |
Mar 18, 2024 | 25.80 | 25.83 | 25.53 | 25.59 | 36,905 | -0.13(-0.52%) |
Mar 15, 2024 | 25.69 | 25.79 | 25.58 | 25.72 | 43,064 | +0.05(+0.19%) |
Mar 14, 2024 | 26.10 | 26.10 | 25.66 | 25.67 | 50,586 | -0.32(-1.25%) |
Mar 13, 2024 | 26.69 | 26.73 | 25.88 | 26.00 | 83,621 | -0.70(-2.61%) |
Mar 12, 2024 | 27.15 | 27.15 | 26.59 | 26.70 | 40,398 | -0.34(-1.27%) |
Mar 11, 2024 | 27.00 | 27.23 | 26.78 | 27.04 | 33,994 | +0.10(+0.35%) |
Mar 08, 2024 | 27.14 | 27.14 | 26.83 | 26.95 | 57,137 | -0.26(-0.95%) |
Mar 07, 2024 | 27.16 | 27.55 | 26.99 | 27.20 | 126,106 | -0.04(-0.14%) |
Mar 06, 2024 | 26.77 | 27.38 | 26.77 | 27.24 | 114,939 | +0.11(+0.39%) |
Mar 05, 2024 | 26.67 | 27.33 | 26.38 | 27.14 | 225,153 | +0.27(+1.00%) |
Mar 04, 2024 | 27.22 | 27.67 | 26.74 | 26.87 | 80,401 | -0.30(-1.09%) |