Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 23.82 | 23.96 | 23.67 | 23.67 | 54,218 | -0.15(-0.63%) |
May 16, 2024 | 23.99 | 23.99 | 23.70 | 23.82 | 121,782 | -0.05(-0.21%) |
May 15, 2024 | 24.21 | 24.56 | 23.79 | 23.87 | 141,228 | -0.37(-1.53%) |
May 14, 2024 | 23.88 | 24.45 | 23.88 | 24.24 | 88,611 | +0.38(+1.59%) |
May 13, 2024 | 23.64 | 24.05 | 23.64 | 23.86 | 54,260 | +0.23(+0.97%) |
May 10, 2024 | 24.24 | 24.47 | 23.48 | 23.63 | 117,025 | -0.69(-2.84%) |
May 09, 2024 | 24.20 | 24.42 | 24.08 | 24.32 | 77,666 | +0.14(+0.58%) |
May 08, 2024 | 23.55 | 24.24 | 23.55 | 24.18 | 144,902 | +0.65(+2.76%) |
May 07, 2024 | 23.47 | 23.79 | 23.21 | 23.53 | 106,289 | +0.07(+0.30%) |
May 06, 2024 | 23.62 | 23.98 | 23.30 | 23.46 | 80,697 | -0.27(-1.14%) |
May 03, 2024 | 23.57 | 23.91 | 23.19 | 23.73 | 168,225 | +0.34(+1.45%) |
May 02, 2024 | 23.30 | 23.91 | 22.77 | 23.39 | 467,325 | -0.95(-3.90%) |
May 01, 2024 | 24.20 | 24.52 | 23.95 | 24.34 | 187,398 | -0.03(-0.12%) |
Apr 30, 2024 | 24.47 | 24.70 | 24.21 | 24.37 | 114,232 | -0.13(-0.53%) |
Apr 29, 2024 | 24.34 | 24.64 | 24.28 | 24.50 | 123,032 | +0.21(+0.86%) |
Apr 26, 2024 | 23.88 | 24.31 | 23.88 | 24.29 | 106,165 | +0.55(+2.32%) |
Apr 25, 2024 | 24.11 | 24.11 | 23.68 | 23.74 | 74,149 | -0.47(-1.94%) |
Apr 24, 2024 | 24.18 | 24.48 | 24.17 | 24.21 | 171,790 | -0.06(-0.25%) |
Apr 23, 2024 | 23.80 | 24.54 | 23.80 | 24.27 | 284,789 | +0.54(+2.28%) |
Apr 22, 2024 | 23.76 | 23.84 | 23.35 | 23.73 | 159,222 | +0.11(+0.47%) |
Apr 19, 2024 | 23.25 | 23.73 | 23.25 | 23.62 | 62,656 | +0.24(+1.03%) |
Apr 18, 2024 | 23.16 | 23.48 | 23.10 | 23.38 | 89,553 | +0.29(+1.26%) |
Apr 17, 2024 | 23.09 | 23.34 | 22.91 | 23.09 | 108,835 | +0.00(+0.00%) |
Apr 16, 2024 | 23.03 | 23.45 | 22.93 | 23.09 | 124,240 | +0.01(+0.04%) |
Apr 15, 2024 | 22.84 | 23.15 | 22.83 | 23.08 | 117,511 | +0.39(+1.72%) |
Apr 12, 2024 | 22.62 | 22.79 | 22.12 | 22.69 | 193,607 | +0.03(+0.13%) |
Apr 11, 2024 | 23.94 | 24.03 | 22.65 | 22.66 | 335,119 | -1.37(-5.70%) |
Apr 10, 2024 | 23.95 | 24.10 | 23.67 | 24.03 | 174,751 | +0.08(+0.33%) |
Apr 09, 2024 | 23.64 | 24.29 | 23.20 | 23.95 | 382,542 | +0.27(+1.14%) |
Apr 08, 2024 | 23.75 | 23.85 | 23.30 | 23.68 | 315,879 | -0.07(-0.29%) |
Apr 05, 2024 | 23.37 | 23.76 | 23.10 | 23.75 | 316,801 | +0.55(+2.37%) |
Apr 04, 2024 | 23.19 | 23.40 | 22.97 | 23.20 | 245,377 | +0.02(+0.09%) |
Apr 03, 2024 | 22.51 | 23.23 | 22.40 | 23.18 | 276,329 | +0.76(+3.39%) |
Apr 02, 2024 | 22.52 | 22.53 | 22.24 | 22.42 | 151,319 | +0.01(+0.04%) |
Apr 01, 2024 | 22.17 | 22.53 | 22.02 | 22.41 | 210,691 | +0.20(+0.90%) |
Mar 28, 2024 | 22.21 | 0 | -0.64(-2.80%) | |||
Mar 27, 2024 | 22.88 | 23.06 | 22.76 | 22.85 | 319,999 | +0.04(+0.18%) |
Mar 26, 2024 | 22.81 | 23.00 | 22.63 | 22.81 | 136,113 | -0.08(-0.35%) |
Mar 25, 2024 | 23.28 | 23.33 | 22.82 | 22.89 | 219,326 | -0.38(-1.63%) |
Mar 22, 2024 | 23.40 | 23.63 | 23.13 | 23.27 | 159,658 | -0.09(-0.39%) |
Mar 21, 2024 | 23.65 | 23.65 | 23.29 | 23.36 | 79,107 | -0.24(-1.02%) |
Mar 20, 2024 | 23.26 | 23.65 | 23.24 | 23.60 | 93,300 | +0.15(+0.64%) |
Mar 19, 2024 | 23.54 | 23.61 | 23.32 | 23.45 | 155,068 | -0.08(-0.34%) |
Mar 18, 2024 | 23.50 | 23.62 | 23.26 | 23.53 | 126,788 | +0.09(+0.38%) |
Mar 15, 2024 | 23.12 | 23.46 | 23.00 | 23.44 | 299,254 | +0.38(+1.65%) |
Mar 14, 2024 | 23.24 | 23.24 | 22.92 | 23.06 | 161,316 | -0.12(-0.52%) |
Mar 13, 2024 | 23.01 | 23.32 | 22.87 | 23.18 | 164,979 | +0.22(+0.96%) |
Mar 12, 2024 | 23.09 | 23.19 | 22.76 | 22.96 | 559,621 | -0.20(-0.86%) |
Mar 11, 2024 | 22.93 | 23.29 | 22.93 | 23.16 | 87,874 | +0.18(+0.78%) |
Mar 08, 2024 | 23.00 | 23.10 | 22.85 | 22.98 | 72,090 | -0.04(-0.17%) |
Mar 07, 2024 | 22.81 | 23.10 | 22.64 | 23.02 | 144,421 | +0.17(+0.74%) |
Mar 06, 2024 | 22.87 | 22.98 | 22.34 | 22.85 | 226,219 | +0.15(+0.66%) |
Mar 05, 2024 | 22.73 | 22.94 | 22.65 | 22.70 | 115,969 | -0.03(-0.13%) |
Mar 04, 2024 | 22.99 | 22.99 | 22.63 | 22.73 | 125,958 | -0.26(-1.13%) |