Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 23.33 | 23.57 | 23.02 | 23.28 | 514,541 | +0.00(+0.00%) |
May 15, 2024 | 23.71 | 23.80 | 23.22 | 23.28 | 402,360 | -0.16(-0.68%) |
May 14, 2024 | 23.69 | 23.91 | 23.38 | 23.44 | 172,694 | +0.04(+0.17%) |
May 13, 2024 | 24.00 | 24.25 | 23.31 | 23.40 | 249,701 | -0.44(-1.85%) |
May 10, 2024 | 24.28 | 24.28 | 23.66 | 23.84 | 103,074 | -0.34(-1.41%) |
May 09, 2024 | 23.62 | 24.23 | 23.57 | 24.18 | 95,623 | +0.56(+2.37%) |
May 08, 2024 | 23.09 | 23.62 | 23.00 | 23.62 | 83,390 | +0.28(+1.20%) |
May 07, 2024 | 23.37 | 23.70 | 23.31 | 23.34 | 85,371 | +0.02(+0.09%) |
May 06, 2024 | 23.00 | 23.37 | 22.95 | 23.32 | 100,456 | +0.50(+2.19%) |
May 03, 2024 | 22.80 | 23.13 | 22.46 | 22.82 | 116,638 | +0.40(+1.78%) |
May 02, 2024 | 22.05 | 22.58 | 21.84 | 22.42 | 136,749 | +0.61(+2.80%) |
May 01, 2024 | 22.25 | 22.28 | 21.81 | 21.81 | 140,789 | -0.45(-2.02%) |
Apr 30, 2024 | 22.60 | 22.60 | 22.21 | 22.26 | 167,187 | -0.37(-1.63%) |
Apr 29, 2024 | 22.69 | 23.04 | 22.63 | 22.63 | 114,579 | -0.07(-0.31%) |
Apr 26, 2024 | 22.65 | 22.90 | 22.64 | 22.70 | 78,276 | +0.09(+0.40%) |
Apr 25, 2024 | 22.42 | 22.62 | 22.05 | 22.61 | 146,998 | -0.05(-0.22%) |
Apr 24, 2024 | 23.05 | 23.24 | 22.41 | 22.66 | 246,798 | -0.47(-2.03%) |
Apr 23, 2024 | 22.90 | 23.17 | 22.86 | 23.13 | 134,888 | +0.12(+0.52%) |
Apr 22, 2024 | 23.23 | 23.32 | 22.77 | 23.01 | 197,227 | -0.23(-0.99%) |
Apr 19, 2024 | 22.73 | 23.25 | 22.62 | 23.24 | 132,888 | +0.38(+1.66%) |
Apr 18, 2024 | 22.91 | 23.06 | 22.77 | 22.86 | 133,123 | +0.07(+0.31%) |
Apr 17, 2024 | 23.24 | 23.24 | 22.71 | 22.79 | 139,711 | -0.28(-1.21%) |
Apr 16, 2024 | 23.08 | 23.62 | 22.82 | 23.07 | 205,268 | -0.19(-0.82%) |
Apr 15, 2024 | 23.41 | 23.79 | 23.20 | 23.26 | 164,673 | -0.13(-0.56%) |
Apr 12, 2024 | 23.76 | 23.76 | 23.30 | 23.39 | 177,513 | -0.49(-2.05%) |
Apr 11, 2024 | 23.32 | 23.92 | 23.24 | 23.88 | 221,321 | +0.57(+2.45%) |
Apr 10, 2024 | 23.60 | 23.79 | 23.00 | 23.31 | 235,626 | -1.00(-4.11%) |
Apr 09, 2024 | 23.74 | 24.31 | 23.74 | 24.31 | 130,615 | +0.50(+2.10%) |
Apr 08, 2024 | 23.74 | 23.99 | 23.62 | 23.81 | 81,454 | +0.20(+0.85%) |
Apr 05, 2024 | 23.62 | 23.78 | 23.28 | 23.61 | 143,931 | -0.04(-0.17%) |
Apr 04, 2024 | 23.88 | 24.12 | 23.46 | 23.65 | 191,789 | +0.13(+0.55%) |
Apr 03, 2024 | 23.38 | 23.87 | 23.34 | 23.52 | 210,330 | -0.08(-0.34%) |
Apr 02, 2024 | 24.00 | 24.02 | 23.43 | 23.60 | 143,415 | -0.40(-1.67%) |
Apr 01, 2024 | 24.80 | 24.86 | 23.90 | 24.00 | 169,587 | -0.81(-3.26%) |
Mar 28, 2024 | 24.17 | 24.89 | 24.01 | 24.81 | 192,778 | +0.59(+2.44%) |
Mar 27, 2024 | 23.66 | 24.25 | 23.48 | 24.22 | 158,556 | +0.82(+3.50%) |
Mar 26, 2024 | 23.60 | 23.65 | 23.29 | 23.40 | 226,143 | +0.02(+0.09%) |
Mar 25, 2024 | 23.62 | 23.90 | 23.24 | 23.38 | 241,711 | -0.17(-0.72%) |
Mar 22, 2024 | 24.92 | 24.92 | 23.39 | 23.55 | 507,170 | -1.51(-6.03%) |
Mar 21, 2024 | 25.88 | 26.15 | 23.88 | 25.06 | 536,527 | -1.81(-6.74%) |
Mar 20, 2024 | 26.00 | 27.12 | 25.68 | 26.87 | 195,425 | +0.79(+3.03%) |
Mar 19, 2024 | 24.94 | 26.27 | 24.94 | 26.08 | 178,139 | +1.14(+4.57%) |
Mar 18, 2024 | 25.50 | 25.57 | 24.88 | 24.94 | 304,527 | -0.62(-2.43%) |
Mar 15, 2024 | 25.13 | 25.77 | 24.77 | 25.56 | 294,735 | +0.40(+1.59%) |
Mar 14, 2024 | 25.53 | 25.58 | 25.06 | 25.16 | 146,379 | -0.41(-1.60%) |
Mar 13, 2024 | 25.36 | 25.89 | 25.36 | 25.57 | 126,561 | +0.09(+0.35%) |
Mar 12, 2024 | 25.36 | 25.55 | 24.97 | 25.48 | 207,443 | +0.12(+0.47%) |
Mar 11, 2024 | 25.12 | 25.39 | 24.96 | 25.36 | 116,599 | +0.19(+0.75%) |
Mar 08, 2024 | 25.91 | 26.03 | 25.14 | 25.17 | 119,993 | -0.50(-1.95%) |
Mar 07, 2024 | 25.48 | 25.85 | 25.43 | 25.67 | 106,211 | +0.28(+1.10%) |
Mar 06, 2024 | 25.17 | 25.39 | 24.81 | 25.39 | 123,604 | +0.35(+1.40%) |
Mar 05, 2024 | 25.20 | 25.57 | 24.85 | 25.04 | 186,079 | -0.39(-1.53%) |
Mar 04, 2024 | 25.76 | 26.19 | 25.42 | 25.43 | 125,764 | -0.33(-1.28%) |