Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 24.44 | 24.81 | 24.44 | 24.80 | 561,854 | +0.29(+1.18%) |
May 17, 2024 | 24.63 | 24.65 | 24.46 | 24.51 | 439,248 | -0.07(-0.28%) |
May 16, 2024 | 24.58 | 24.64 | 24.31 | 24.58 | 558,470 | -0.12(-0.49%) |
May 15, 2024 | 24.96 | 24.98 | 24.64 | 24.70 | 483,268 | +0.06(+0.24%) |
May 14, 2024 | 24.83 | 24.93 | 24.56 | 24.64 | 419,769 | +0.15(+0.61%) |
May 13, 2024 | 24.66 | 24.72 | 24.41 | 24.49 | 383,348 | +0.06(+0.25%) |
May 10, 2024 | 24.71 | 24.73 | 24.36 | 24.43 | 400,056 | -0.23(-0.93%) |
May 09, 2024 | 24.78 | 24.94 | 24.57 | 24.66 | 593,838 | +0.03(+0.12%) |
May 08, 2024 | 24.52 | 24.71 | 24.52 | 24.63 | 572,010 | -0.16(-0.65%) |
May 07, 2024 | 24.76 | 25.04 | 24.70 | 24.79 | 915,052 | +0.15(+0.61%) |
May 06, 2024 | 24.74 | 24.84 | 24.58 | 24.64 | 660,499 | +0.05(+0.20%) |
May 03, 2024 | 24.84 | 25.18 | 24.52 | 24.59 | 702,945 | +0.08(+0.33%) |
May 02, 2024 | 24.27 | 24.52 | 23.98 | 24.51 | 873,640 | +0.54(+2.25%) |
May 01, 2024 | 23.94 | 24.54 | 23.94 | 23.97 | 1,036,200 | +0.00(+0.00%) |
Apr 30, 2024 | 23.81 | 24.36 | 23.67 | 23.97 | 1,264,569 | +0.06(+0.25%) |
Apr 29, 2024 | 23.75 | 24.00 | 23.66 | 23.91 | 936,807 | +0.28(+1.18%) |
Apr 26, 2024 | 23.08 | 23.88 | 22.73 | 23.63 | 1,991,147 | +0.78(+3.41%) |
Apr 25, 2024 | 22.69 | 22.92 | 22.53 | 22.85 | 1,098,802 | -0.10(-0.44%) |
Apr 24, 2024 | 22.93 | 23.07 | 22.73 | 22.95 | 771,141 | -0.15(-0.65%) |
Apr 23, 2024 | 23.00 | 23.32 | 22.95 | 23.10 | 684,692 | +0.06(+0.26%) |
Apr 22, 2024 | 22.79 | 23.04 | 22.69 | 23.04 | 963,001 | +0.27(+1.19%) |
Apr 19, 2024 | 22.55 | 22.89 | 22.55 | 22.77 | 1,535,335 | +0.23(+1.02%) |
Apr 18, 2024 | 22.31 | 22.55 | 22.20 | 22.54 | 1,180,912 | +0.30(+1.35%) |
Apr 17, 2024 | 22.40 | 22.48 | 22.20 | 22.24 | 1,056,203 | -0.04(-0.18%) |
Apr 16, 2024 | 22.67 | 22.67 | 22.27 | 22.28 | 1,327,557 | -0.57(-2.49%) |
Apr 15, 2024 | 23.21 | 23.26 | 22.64 | 22.85 | 1,164,650 | -0.32(-1.38%) |
Apr 12, 2024 | 23.14 | 23.22 | 22.96 | 23.17 | 631,314 | -0.04(-0.17%) |
Apr 11, 2024 | 23.31 | 23.32 | 23.04 | 23.21 | 857,099 | +0.02(+0.09%) |
Apr 10, 2024 | 23.25 | 23.34 | 22.98 | 23.19 | 680,725 | -0.70(-2.93%) |
Apr 09, 2024 | 23.86 | 24.09 | 23.86 | 23.89 | 519,443 | +0.07(+0.29%) |
Apr 08, 2024 | 23.74 | 23.83 | 23.60 | 23.82 | 492,635 | +0.21(+0.89%) |
Apr 05, 2024 | 23.53 | 23.69 | 23.48 | 23.61 | 799,281 | -0.05(-0.21%) |
Apr 04, 2024 | 23.56 | 23.71 | 23.36 | 23.66 | 1,144,723 | +0.39(+1.68%) |
Apr 03, 2024 | 23.21 | 23.39 | 23.19 | 23.27 | 487,648 | -0.12(-0.51%) |
Apr 02, 2024 | 23.48 | 23.74 | 23.19 | 23.39 | 729,702 | -0.35(-1.47%) |
Apr 01, 2024 | 24.12 | 24.12 | 23.68 | 23.74 | 466,695 | -0.43(-1.78%) |
Mar 28, 2024 | 24.12 | 24.14 | 24.14 | 24.17 | 808,822 | +0.12(+0.50%) |
Mar 27, 2024 | 23.59 | 24.06 | 23.44 | 24.05 | 549,652 | +0.71(+3.02%) |
Mar 26, 2024 | 23.50 | 23.50 | 23.16 | 23.34 | 858,442 | -0.08(-0.34%) |
Mar 25, 2024 | 23.58 | 23.61 | 23.36 | 23.42 | 565,103 | +0.01(+0.04%) |
Mar 22, 2024 | 23.88 | 24.07 | 23.40 | 23.41 | 708,587 | -0.79(-3.26%) |
Mar 21, 2024 | 24.17 | 24.28 | 23.94 | 24.20 | 1,076,981 | +0.13(+0.53%) |
Mar 20, 2024 | 23.63 | 24.12 | 23.55 | 24.08 | 739,978 | +0.29(+1.20%) |
Mar 19, 2024 | 23.75 | 23.92 | 23.63 | 23.79 | 565,079 | +0.03(+0.12%) |
Mar 18, 2024 | 23.89 | 23.90 | 23.65 | 23.76 | 613,425 | -0.11(-0.45%) |
Mar 15, 2024 | 23.61 | 23.96 | 23.61 | 23.87 | 1,500,422 | +0.07(+0.29%) |
Mar 14, 2024 | 24.22 | 24.22 | 23.61 | 23.80 | 660,090 | -0.43(-1.79%) |
Mar 13, 2024 | 24.15 | 24.49 | 24.15 | 24.23 | 1,551,114 | +0.06(+0.25%) |
Mar 12, 2024 | 24.14 | 24.43 | 24.05 | 24.17 | 774,921 | -0.09(-0.37%) |
Mar 11, 2024 | 24.30 | 24.49 | 24.15 | 24.26 | 547,643 | -0.15(-0.61%) |
Mar 08, 2024 | 24.35 | 24.59 | 24.30 | 24.41 | 656,210 | +0.29(+1.19%) |
Mar 07, 2024 | 24.21 | 24.33 | 23.88 | 24.13 | 931,121 | +0.04(+0.16%) |
Mar 06, 2024 | 23.90 | 24.11 | 23.61 | 24.09 | 1,982,318 | +0.35(+1.46%) |
Mar 05, 2024 | 23.85 | 24.25 | 23.74 | 23.74 | 1,254,956 | -0.23(-0.95%) |
Mar 04, 2024 | 24.24 | 24.24 | 23.75 | 23.97 | 868,064 | -0.29(-1.18%) |