Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 22.11 | 22.35 | 21.90 | 22.11 | 7,138 | +0.00(+0.02%) |
May 20, 2024 | 22.60 | 22.60 | 22.07 | 22.11 | 2,189 | +0.22(+1.01%) |
May 17, 2024 | 23.54 | 23.54 | 21.21 | 21.89 | 179,310 | +0.27(+1.24%) |
May 16, 2024 | 21.71 | 21.71 | 21.60 | 21.62 | 8,758 | -0.28(-1.28%) |
May 15, 2024 | 21.22 | 22.00 | 21.19 | 21.90 | 72,772 | -0.03(-0.14%) |
May 14, 2024 | 21.68 | 21.93 | 21.65 | 21.93 | 5,888 | +0.38(+1.76%) |
May 13, 2024 | 21.94 | 22.00 | 21.55 | 21.55 | 10,153 | -0.35(-1.60%) |
May 10, 2024 | 20.60 | 23.00 | 20.60 | 21.90 | 18,064 | -0.89(-3.91%) |
May 09, 2024 | 23.36 | 23.36 | 22.74 | 22.79 | 5,308 | -0.91(-3.84%) |
May 08, 2024 | 24.05 | 24.05 | 22.90 | 23.70 | 1,009,489 | +0.55(+2.38%) |
May 07, 2024 | 23.33 | 23.33 | 23.15 | 23.15 | 215,532 | -0.10(-0.43%) |
May 06, 2024 | 23.62 | 23.72 | 23.14 | 23.25 | 2,738 | +0.14(+0.60%) |
May 03, 2024 | 23.25 | 23.99 | 23.09 | 23.11 | 10,106 | +0.00(+0.01%) |
May 02, 2024 | 22.50 | 23.19 | 22.50 | 23.11 | 86,932 | +0.12(+0.52%) |
May 01, 2024 | 23.00 | 23.00 | 22.70 | 22.99 | 4,162 | +0.29(+1.30%) |
Apr 30, 2024 | 23.10 | 23.79 | 22.54 | 22.70 | 10,981 | -0.34(-1.48%) |
Apr 29, 2024 | 23.16 | 23.41 | 22.65 | 23.04 | 4,466 | +0.36(+1.58%) |
Apr 26, 2024 | 23.00 | 23.00 | 22.48 | 22.68 | 201,373 | +0.18(+0.79%) |
Apr 25, 2024 | 23.26 | 23.45 | 22.25 | 22.50 | 109,509 | -0.76(-3.27%) |
Apr 24, 2024 | 23.86 | 23.86 | 23.20 | 23.26 | 511,692 | +0.09(+0.37%) |
Apr 23, 2024 | 23.01 | 23.39 | 22.90 | 23.18 | 402,666 | +0.09(+0.37%) |
Apr 22, 2024 | 22.78 | 23.20 | 22.72 | 23.09 | 266,841 | +0.22(+0.96%) |
Apr 19, 2024 | 22.62 | 23.00 | 22.35 | 22.87 | 11,175 | -0.54(-2.31%) |
Apr 18, 2024 | 23.55 | 23.70 | 23.23 | 23.41 | 484,801 | -0.05(-0.21%) |
Apr 17, 2024 | 22.71 | 24.10 | 22.71 | 23.46 | 204,991 | -0.25(-1.05%) |
Apr 16, 2024 | 22.98 | 24.43 | 22.98 | 23.71 | 138,269 | -0.47(-1.93%) |
Apr 15, 2024 | 24.40 | 24.69 | 24.17 | 24.17 | 6,322 | -0.25(-1.03%) |
Apr 12, 2024 | 24.89 | 25.19 | 24.43 | 24.43 | 21,603 | -0.50(-1.99%) |
Apr 11, 2024 | 25.42 | 25.42 | 24.41 | 24.92 | 29,131 | +0.60(+2.48%) |
Apr 10, 2024 | 24.69 | 24.70 | 24.32 | 24.32 | 15,360 | -0.31(-1.26%) |
Apr 09, 2024 | 23.40 | 24.90 | 23.40 | 24.63 | 406,945 | +0.16(+0.67%) |
Apr 08, 2024 | 24.33 | 24.52 | 24.33 | 24.46 | 5,132 | +0.36(+1.51%) |
Apr 05, 2024 | 23.81 | 24.16 | 23.81 | 24.10 | 206,964 | +0.06(+0.25%) |
Apr 04, 2024 | 24.17 | 24.43 | 24.00 | 24.04 | 7,915 | -0.16(-0.66%) |
Apr 03, 2024 | 23.91 | 24.45 | 23.91 | 24.20 | 205,072 | +0.04(+0.15%) |
Apr 02, 2024 | 22.70 | 24.59 | 22.70 | 24.16 | 7,143 | -0.04(-0.15%) |
Apr 01, 2024 | 25.44 | 25.75 | 23.05 | 24.20 | 20,331 | -1.06(-4.20%) |
Mar 28, 2024 | 25.38 | 25.45 | 25.12 | 25.26 | 35,773 | -0.22(-0.86%) |
Mar 27, 2024 | 24.67 | 25.50 | 24.67 | 25.48 | 8,026 | +0.15(+0.58%) |
Mar 26, 2024 | 25.31 | 25.50 | 25.30 | 25.33 | 6,380 | +0.01(+0.02%) |
Mar 25, 2024 | 26.02 | 26.02 | 25.21 | 25.33 | 19,915 | -0.20(-0.80%) |
Mar 22, 2024 | 25.33 | 25.62 | 25.33 | 25.53 | 9,715 | +0.39(+1.57%) |
Mar 21, 2024 | 25.03 | 25.63 | 25.03 | 25.14 | 8,756 | +0.46(+1.88%) |
Mar 20, 2024 | 24.50 | 24.67 | 24.36 | 24.67 | 503,296 | +0.36(+1.48%) |
Mar 19, 2024 | 24.00 | 24.60 | 24.00 | 24.31 | 8,910 | +0.50(+2.10%) |
Mar 18, 2024 | 24.00 | 24.00 | 23.60 | 23.81 | 285,957 | +0.32(+1.38%) |
Mar 15, 2024 | 23.75 | 24.35 | 23.41 | 23.48 | 9,155 | +0.34(+1.49%) |
Mar 14, 2024 | 23.50 | 24.00 | 23.12 | 23.14 | 8,626 | -0.10(-0.45%) |
Mar 13, 2024 | 23.70 | 23.70 | 23.24 | 23.24 | 4,215 | -0.51(-2.13%) |
Mar 12, 2024 | 23.70 | 23.77 | 23.69 | 23.75 | 5,941 | +0.12(+0.51%) |
Mar 11, 2024 | 23.86 | 23.86 | 23.50 | 23.63 | 164,233 | -0.72(-2.96%) |
Mar 08, 2024 | 25.00 | 25.00 | 24.27 | 24.35 | 208,485 | -0.51(-2.05%) |
Mar 07, 2024 | 25.22 | 25.22 | 24.59 | 24.86 | 8,194 | -0.40(-1.58%) |
Mar 06, 2024 | 25.00 | 25.62 | 25.00 | 25.26 | 18,962 | +0.50(+2.02%) |
Mar 05, 2024 | 24.03 | 24.88 | 24.03 | 24.76 | 9,576 | +0.37(+1.52%) |
Mar 04, 2024 | 23.90 | 24.64 | 23.90 | 24.39 | 6,844 | -0.17(-0.69%) |