Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 18.52 | 19.05 | 18.46 | 18.68 | 7,517,033 | +0.21(+1.14%) |
May 23, 2024 | 18.85 | 19.18 | 18.33 | 18.47 | 15,579,671 | +0.48(+2.67%) |
May 22, 2024 | 19.97 | 20.13 | 17.95 | 17.99 | 20,937,232 | -3.46(-16.13%) |
May 21, 2024 | 21.76 | 21.82 | 21.31 | 21.45 | 8,177,238 | -0.14(-0.65%) |
May 20, 2024 | 21.50 | 21.79 | 21.35 | 21.59 | 5,993,575 | -0.08(-0.37%) |
May 17, 2024 | 21.95 | 22.05 | 21.64 | 21.67 | 4,091,608 | -0.26(-1.19%) |
May 16, 2024 | 22.00 | 22.07 | 21.70 | 21.93 | 2,491,355 | -0.03(-0.14%) |
May 15, 2024 | 22.06 | 22.23 | 21.87 | 21.96 | 3,881,599 | +0.06(+0.27%) |
May 14, 2024 | 21.76 | 21.98 | 21.71 | 21.90 | 2,448,803 | +0.12(+0.55%) |
May 13, 2024 | 21.75 | 22.05 | 21.66 | 21.78 | 3,162,566 | +0.20(+0.93%) |
May 10, 2024 | 21.70 | 21.92 | 21.47 | 21.58 | 2,195,848 | +0.04(+0.19%) |
May 09, 2024 | 21.61 | 21.78 | 21.27 | 21.54 | 5,396,257 | -0.92(-4.10%) |
May 08, 2024 | 21.78 | 22.48 | 21.74 | 22.46 | 4,658,711 | +0.35(+1.58%) |
May 07, 2024 | 22.49 | 22.56 | 21.99 | 22.11 | 5,551,844 | -0.30(-1.34%) |
May 06, 2024 | 22.45 | 22.80 | 22.30 | 22.41 | 4,991,264 | +0.02(+0.09%) |
May 03, 2024 | 22.23 | 22.57 | 22.01 | 22.39 | 7,591,431 | +1.26(+5.96%) |
May 02, 2024 | 21.15 | 21.37 | 20.80 | 21.13 | 4,756,701 | +0.57(+2.77%) |
May 01, 2024 | 20.44 | 21.02 | 20.18 | 20.56 | 2,835,886 | +0.09(+0.44%) |
Apr 30, 2024 | 20.45 | 20.93 | 20.21 | 20.47 | 5,343,657 | -0.95(-4.44%) |
Apr 29, 2024 | 21.29 | 21.44 | 21.01 | 21.42 | 3,353,151 | +0.36(+1.71%) |
Apr 26, 2024 | 20.76 | 21.52 | 20.76 | 21.06 | 5,132,572 | +0.51(+2.48%) |
Apr 25, 2024 | 20.33 | 20.63 | 20.16 | 20.55 | 3,605,750 | -0.09(-0.44%) |
Apr 24, 2024 | 20.54 | 20.67 | 20.17 | 20.64 | 4,573,091 | +0.07(+0.34%) |
Apr 23, 2024 | 20.32 | 20.97 | 20.28 | 20.57 | 7,555,624 | -0.54(-2.56%) |
Apr 22, 2024 | 21.22 | 21.25 | 20.85 | 21.11 | 4,905,328 | +0.09(+0.43%) |
Apr 19, 2024 | 21.12 | 21.35 | 20.81 | 21.02 | 5,388,388 | -0.05(-0.24%) |
Apr 18, 2024 | 21.68 | 21.71 | 20.99 | 21.07 | 4,830,957 | -0.49(-2.27%) |
Apr 17, 2024 | 21.77 | 21.89 | 21.45 | 21.56 | 6,511,079 | -0.14(-0.65%) |
Apr 16, 2024 | 22.16 | 22.16 | 21.52 | 21.70 | 10,744,824 | -0.85(-3.77%) |
Apr 15, 2024 | 23.09 | 23.53 | 22.43 | 22.55 | 6,209,657 | -0.81(-3.47%) |
Apr 12, 2024 | 23.73 | 23.93 | 23.24 | 23.36 | 5,279,538 | -0.74(-3.07%) |
Apr 11, 2024 | 24.12 | 24.23 | 23.83 | 24.10 | 4,160,658 | -0.09(-0.37%) |
Apr 10, 2024 | 24.82 | 24.85 | 24.04 | 24.19 | 6,573,524 | -1.14(-4.50%) |
Apr 09, 2024 | 25.18 | 25.43 | 24.85 | 25.33 | 5,731,451 | +0.36(+1.44%) |
Apr 08, 2024 | 24.82 | 25.06 | 24.68 | 24.97 | 2,447,087 | +0.30(+1.22%) |
Apr 05, 2024 | 24.83 | 24.97 | 24.43 | 24.67 | 3,742,756 | -0.29(-1.16%) |
Apr 04, 2024 | 25.29 | 25.54 | 24.80 | 24.96 | 4,224,607 | +0.05(+0.20%) |
Apr 03, 2024 | 24.91 | 25.24 | 24.63 | 24.91 | 5,710,123 | -0.20(-0.80%) |
Apr 02, 2024 | 25.00 | 25.61 | 24.73 | 25.11 | 5,205,627 | -0.11(-0.44%) |
Apr 01, 2024 | 25.65 | 25.66 | 25.04 | 25.22 | 4,979,790 | -0.44(-1.71%) |
Mar 28, 2024 | 25.32 | 25.65 | 25.64 | 25.66 | 4,324,265 | +0.17(+0.67%) |
Mar 27, 2024 | 25.59 | 25.67 | 25.26 | 25.49 | 3,057,926 | +0.01(+0.04%) |
Mar 26, 2024 | 25.51 | 25.72 | 25.38 | 25.48 | 3,822,406 | +0.20(+0.79%) |
Mar 25, 2024 | 25.29 | 25.39 | 25.13 | 25.28 | 2,769,485 | +0.04(+0.16%) |
Mar 22, 2024 | 25.29 | 25.55 | 25.20 | 25.24 | 4,039,316 | -0.35(-1.37%) |
Mar 21, 2024 | 25.73 | 26.09 | 25.46 | 25.59 | 5,954,872 | -0.08(-0.31%) |
Mar 20, 2024 | 25.00 | 25.90 | 24.72 | 25.67 | 5,536,184 | +0.66(+2.64%) |
Mar 19, 2024 | 24.90 | 25.24 | 24.68 | 25.01 | 4,561,907 | -0.22(-0.87%) |
Mar 18, 2024 | 25.67 | 25.75 | 24.98 | 25.23 | 3,011,154 | -0.14(-0.55%) |
Mar 15, 2024 | 25.11 | 25.45 | 25.00 | 25.37 | 6,622,262 | +0.09(+0.36%) |
Mar 14, 2024 | 25.87 | 25.88 | 25.06 | 25.28 | 4,594,464 | -0.64(-2.47%) |
Mar 13, 2024 | 25.80 | 26.31 | 25.58 | 25.92 | 14,006,789 | +0.10(+0.39%) |
Mar 12, 2024 | 25.51 | 25.90 | 25.36 | 25.82 | 6,419,679 | +0.42(+1.65%) |
Mar 11, 2024 | 25.25 | 25.59 | 25.14 | 25.40 | 6,560,480 | +0.09(+0.36%) |
Mar 08, 2024 | 25.02 | 25.60 | 24.90 | 25.31 | 12,953,667 | +0.45(+1.81%) |
Mar 07, 2024 | 24.90 | 25.24 | 24.41 | 24.86 | 4,643,324 | +0.08(+0.32%) |
Mar 06, 2024 | 24.14 | 25.03 | 23.76 | 24.78 | 7,707,068 | +1.01(+4.25%) |
Mar 05, 2024 | 23.58 | 23.83 | 23.16 | 23.77 | 8,707,964 | +0.12(+0.51%) |
Mar 04, 2024 | 23.95 | 24.20 | 23.59 | 23.65 | 4,215,603 | -0.26(-1.09%) |