Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 23.60 | 24.12 | 23.21 | 23.53 | 1,865,635 | -0.24(-1.01%) |
May 20, 2024 | 23.50 | 23.83 | 23.29 | 23.77 | 1,366,942 | +0.33(+1.41%) |
May 17, 2024 | 23.68 | 23.92 | 23.34 | 23.44 | 1,506,448 | -0.20(-0.85%) |
May 16, 2024 | 24.02 | 24.14 | 23.43 | 23.64 | 1,630,758 | -0.27(-1.13%) |
May 15, 2024 | 23.08 | 24.13 | 23.08 | 23.91 | 2,610,160 | +0.89(+3.87%) |
May 14, 2024 | 22.67 | 23.34 | 22.25 | 23.02 | 2,428,258 | +0.24(+1.05%) |
May 13, 2024 | 23.00 | 23.22 | 22.50 | 22.78 | 2,945,364 | +0.00(+0.00%) |
May 10, 2024 | 24.59 | 24.70 | 22.76 | 22.78 | 4,631,937 | -1.60(-6.56%) |
May 09, 2024 | 24.34 | 24.63 | 24.02 | 24.38 | 1,839,201 | -0.08(-0.33%) |
May 08, 2024 | 23.91 | 24.77 | 23.87 | 24.46 | 2,342,989 | +0.43(+1.79%) |
May 07, 2024 | 24.17 | 24.55 | 23.80 | 24.03 | 2,866,816 | +0.15(+0.63%) |
May 06, 2024 | 23.57 | 24.37 | 23.55 | 23.88 | 2,987,007 | +0.50(+2.14%) |
May 03, 2024 | 22.74 | 23.55 | 22.39 | 23.38 | 2,838,133 | +1.02(+4.56%) |
May 02, 2024 | 22.40 | 22.62 | 22.10 | 22.36 | 1,922,054 | +0.28(+1.27%) |
May 01, 2024 | 21.78 | 22.37 | 21.52 | 22.08 | 1,698,524 | +0.12(+0.55%) |
Apr 30, 2024 | 21.63 | 22.27 | 21.52 | 21.96 | 2,809,200 | +0.48(+2.23%) |
Apr 29, 2024 | 21.05 | 21.67 | 21.05 | 21.48 | 1,680,817 | +0.31(+1.46%) |
Apr 26, 2024 | 20.29 | 21.21 | 20.20 | 21.17 | 1,508,582 | +0.93(+4.59%) |
Apr 25, 2024 | 19.99 | 20.55 | 19.82 | 20.24 | 2,100,941 | +0.08(+0.40%) |
Apr 24, 2024 | 20.93 | 20.95 | 20.14 | 20.16 | 1,768,611 | -0.71(-3.40%) |
Apr 23, 2024 | 20.97 | 21.21 | 20.62 | 20.87 | 1,562,604 | +0.08(+0.38%) |
Apr 22, 2024 | 19.34 | 20.91 | 19.22 | 20.79 | 3,361,772 | +1.45(+7.50%) |
Apr 19, 2024 | 19.03 | 19.59 | 19.03 | 19.34 | 1,355,200 | +0.27(+1.42%) |
Apr 18, 2024 | 19.47 | 19.65 | 19.02 | 19.07 | 2,335,728 | -0.40(-2.05%) |
Apr 17, 2024 | 20.09 | 20.20 | 19.45 | 19.47 | 1,802,218 | -0.78(-3.85%) |
Apr 16, 2024 | 19.87 | 20.35 | 19.44 | 20.25 | 2,953,440 | +0.04(+0.20%) |
Apr 15, 2024 | 21.40 | 21.50 | 20.13 | 20.21 | 2,165,329 | -0.96(-4.53%) |
Apr 12, 2024 | 21.66 | 21.96 | 20.94 | 21.17 | 2,039,840 | -0.44(-2.04%) |
Apr 11, 2024 | 21.67 | 21.69 | 21.14 | 21.61 | 1,558,988 | +0.15(+0.70%) |
Apr 10, 2024 | 21.41 | 21.93 | 21.20 | 21.46 | 1,802,206 | -0.29(-1.33%) |
Apr 09, 2024 | 21.85 | 22.27 | 21.28 | 21.75 | 3,420,551 | +0.04(+0.18%) |
Apr 08, 2024 | 21.10 | 21.82 | 20.57 | 21.71 | 3,481,775 | +0.67(+3.18%) |
Apr 05, 2024 | 20.31 | 21.37 | 20.17 | 21.04 | 2,406,723 | +0.81(+4.00%) |
Apr 04, 2024 | 20.63 | 20.84 | 20.22 | 20.23 | 5,200,623 | -0.41(-1.99%) |
Apr 03, 2024 | 19.78 | 20.70 | 19.78 | 20.64 | 2,122,568 | +0.73(+3.67%) |
Apr 02, 2024 | 19.54 | 20.10 | 19.43 | 19.91 | 1,643,389 | +0.28(+1.43%) |
Apr 01, 2024 | 19.87 | 19.89 | 19.52 | 19.63 | 696,732 | -0.17(-0.86%) |
Mar 28, 2024 | 19.96 | 19.77 | 19.75 | 19.80 | 980,639 | -0.32(-1.59%) |
Mar 27, 2024 | 19.92 | 20.16 | 19.70 | 20.12 | 1,289,836 | +0.32(+1.62%) |
Mar 26, 2024 | 20.25 | 20.25 | 19.67 | 19.80 | 3,597,034 | -0.57(-2.80%) |
Mar 25, 2024 | 20.21 | 21.16 | 20.21 | 20.37 | 2,236,124 | +0.11(+0.54%) |
Mar 22, 2024 | 20.26 | 20.41 | 19.91 | 20.26 | 2,176,487 | +0.07(+0.35%) |
Mar 21, 2024 | 19.74 | 20.32 | 19.39 | 20.19 | 3,602,359 | +0.83(+4.29%) |
Mar 20, 2024 | 18.94 | 19.36 | 18.65 | 19.36 | 1,845,574 | +0.39(+2.06%) |
Mar 19, 2024 | 19.24 | 19.68 | 18.81 | 18.97 | 2,746,307 | -0.29(-1.51%) |
Mar 18, 2024 | 18.33 | 19.27 | 17.97 | 19.26 | 5,453,778 | +1.20(+6.64%) |
Mar 15, 2024 | 17.98 | 18.13 | 17.64 | 18.06 | 2,585,244 | +0.06(+0.33%) |
Mar 14, 2024 | 18.16 | 18.18 | 17.78 | 18.00 | 3,024,730 | -0.11(-0.61%) |
Mar 13, 2024 | 17.81 | 18.41 | 17.81 | 18.11 | 2,792,247 | +0.47(+2.66%) |
Mar 12, 2024 | 17.43 | 17.70 | 17.12 | 17.64 | 1,855,662 | +0.30(+1.73%) |
Mar 11, 2024 | 17.72 | 17.72 | 17.14 | 17.34 | 1,678,450 | -0.31(-1.76%) |
Mar 08, 2024 | 18.10 | 18.36 | 17.59 | 17.65 | 2,680,256 | -0.67(-3.66%) |
Mar 07, 2024 | 18.45 | 18.84 | 18.14 | 18.32 | 2,916,702 | -0.35(-1.87%) |
Mar 06, 2024 | 18.41 | 18.93 | 18.20 | 18.67 | 3,128,365 | +0.47(+2.58%) |
Mar 05, 2024 | 18.72 | 18.96 | 18.12 | 18.20 | 2,028,186 | -0.51(-2.73%) |
Mar 04, 2024 | 18.89 | 19.09 | 18.39 | 18.71 | 4,668,124 | +0.88(+4.94%) |