Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 13, 2024 | 23.31 | 23.48 | 23.26 | 23.41 | 93,107 | +0.26(+1.13%) |
May 10, 2024 | 23.15 | 23.25 | 23.09 | 23.15 | 76,399 | +0.10(+0.43%) |
May 09, 2024 | 22.79 | 23.10 | 22.78 | 23.05 | 113,596 | -0.41(-1.75%) |
May 08, 2024 | 23.27 | 23.51 | 23.27 | 23.46 | 86,773 | +0.31(+1.34%) |
May 07, 2024 | 22.75 | 23.42 | 22.75 | 23.15 | 125,383 | +0.06(+0.26%) |
May 06, 2024 | 22.90 | 23.10 | 22.90 | 23.09 | 101,721 | +0.04(+0.17%) |
May 03, 2024 | 22.98 | 23.09 | 22.86 | 23.05 | 103,736 | +0.24(+1.05%) |
May 02, 2024 | 22.31 | 22.98 | 22.31 | 22.81 | 90,649 | +0.07(+0.31%) |
May 01, 2024 | 22.60 | 23.05 | 22.60 | 22.74 | 86,677 | -0.03(-0.13%) |
Apr 30, 2024 | 22.36 | 23.28 | 22.36 | 22.77 | 111,300 | -0.77(-3.27%) |
Apr 29, 2024 | 23.52 | 23.64 | 23.35 | 23.54 | 95,164 | -0.66(-2.73%) |
Apr 26, 2024 | 24.79 | 24.79 | 23.96 | 24.20 | 96,686 | +0.11(+0.46%) |
Apr 25, 2024 | 23.36 | 24.09 | 23.36 | 24.09 | 119,523 | -0.05(-0.21%) |
Apr 24, 2024 | 24.37 | 24.40 | 24.05 | 24.14 | 91,671 | -0.53(-2.15%) |
Apr 23, 2024 | 24.41 | 24.68 | 24.39 | 24.67 | 93,951 | +0.87(+3.66%) |
Apr 22, 2024 | 23.55 | 23.93 | 23.52 | 23.80 | 154,895 | +0.57(+2.45%) |
Apr 19, 2024 | 23.23 | 23.34 | 23.15 | 23.23 | 156,417 | +0.02(+0.09%) |
Apr 18, 2024 | 23.11 | 23.41 | 23.05 | 23.21 | 148,987 | +0.00(+0.00%) |
Apr 17, 2024 | 23.48 | 23.51 | 23.07 | 23.21 | 144,300 | +0.13(+0.56%) |
Apr 16, 2024 | 23.07 | 23.17 | 22.98 | 23.08 | 129,626 | -0.11(-0.47%) |
Apr 15, 2024 | 23.48 | 23.55 | 23.18 | 23.19 | 128,538 | +0.14(+0.61%) |
Apr 12, 2024 | 23.21 | 23.34 | 23.02 | 23.05 | 120,109 | -0.27(-1.16%) |
Apr 11, 2024 | 23.42 | 23.44 | 23.07 | 23.32 | 156,694 | -0.12(-0.51%) |
Apr 10, 2024 | 23.39 | 23.57 | 23.31 | 23.44 | 128,588 | -0.57(-2.37%) |
Apr 09, 2024 | 24.17 | 24.17 | 23.90 | 24.01 | 115,973 | -0.46(-1.88%) |
Apr 08, 2024 | 24.50 | 24.55 | 24.37 | 24.47 | 92,516 | -0.07(-0.29%) |
Apr 05, 2024 | 24.51 | 24.56 | 24.37 | 24.54 | 137,966 | -0.19(-0.77%) |
Apr 04, 2024 | 25.06 | 25.16 | 24.65 | 24.73 | 105,251 | -0.41(-1.61%) |
Apr 03, 2024 | 25.00 | 25.27 | 25.00 | 25.14 | 173,810 | +0.39(+1.56%) |
Apr 02, 2024 | 24.73 | 24.75 | 24.55 | 24.75 | 376,262 | -0.43(-1.71%) |
Apr 01, 2024 | 24.51 | 25.72 | 24.51 | 25.18 | 109,080 | -0.02(-0.08%) |
Mar 28, 2024 | 25.12 | 25.35 | 25.12 | 25.20 | 96,734 | -0.12(-0.47%) |
Mar 27, 2024 | 25.16 | 25.36 | 25.13 | 25.32 | 85,926 | +0.54(+2.18%) |
Mar 26, 2024 | 24.74 | 24.82 | 24.68 | 24.78 | 113,799 | +0.06(+0.24%) |
Mar 25, 2024 | 24.61 | 24.89 | 24.61 | 24.72 | 145,398 | -0.35(-1.40%) |
Mar 22, 2024 | 24.97 | 25.14 | 24.77 | 25.07 | 131,312 | -0.04(-0.16%) |
Mar 21, 2024 | 25.36 | 25.54 | 25.11 | 25.11 | 99,595 | -0.24(-0.95%) |
Mar 20, 2024 | 24.98 | 25.42 | 24.92 | 25.35 | 75,021 | +0.39(+1.56%) |
Mar 19, 2024 | 24.79 | 25.02 | 24.75 | 24.96 | 96,520 | +0.51(+2.09%) |
Mar 18, 2024 | 24.58 | 24.61 | 24.35 | 24.45 | 142,103 | -0.19(-0.77%) |
Mar 15, 2024 | 24.59 | 24.81 | 24.53 | 24.64 | 75,346 | +0.26(+1.07%) |
Mar 14, 2024 | 24.48 | 24.48 | 24.25 | 24.38 | 120,052 | +0.14(+0.58%) |
Mar 13, 2024 | 24.01 | 24.48 | 24.00 | 24.24 | 85,129 | +1.74(+7.73%) |
Mar 12, 2024 | 22.09 | 22.52 | 21.98 | 22.50 | 163,869 | +0.37(+1.67%) |
Mar 11, 2024 | 22.16 | 22.19 | 21.97 | 22.13 | 141,921 | -0.07(-0.32%) |
Mar 08, 2024 | 22.30 | 22.43 | 22.16 | 22.20 | 90,628 | -0.40(-1.76%) |
Mar 07, 2024 | 22.48 | 22.63 | 22.43 | 22.60 | 107,254 | +0.25(+1.11%) |
Mar 06, 2024 | 22.29 | 22.45 | 22.25 | 22.35 | 104,948 | +0.31(+1.41%) |
Mar 05, 2024 | 22.04 | 22.16 | 21.98 | 22.04 | 97,816 | -0.33(-1.46%) |
Mar 04, 2024 | 22.21 | 22.43 | 22.21 | 22.37 | 95,087 | +0.03(+0.12%) |