Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 24.00 | 24.00 | 23.40 | 23.42 | 88,160 | -0.46(-1.91%) |
May 22, 2024 | 24.02 | 24.02 | 23.86 | 23.88 | 74,312 | -0.13(-0.54%) |
May 21, 2024 | 23.90 | 24.00 | 23.89 | 24.00 | 90,170 | +0.13(+0.54%) |
May 20, 2024 | 23.84 | 23.99 | 23.82 | 23.88 | 107,259 | +0.05(+0.21%) |
May 17, 2024 | 23.87 | 23.87 | 23.75 | 23.83 | 87,064 | +0.08(+0.33%) |
May 16, 2024 | 23.87 | 23.87 | 23.71 | 23.75 | 67,153 | -0.05(-0.21%) |
May 15, 2024 | 23.75 | 23.80 | 23.66 | 23.80 | 94,357 | +0.21(+0.88%) |
May 14, 2024 | 23.59 | 23.66 | 23.54 | 23.59 | 71,371 | +0.10(+0.42%) |
May 13, 2024 | 23.59 | 23.64 | 23.46 | 23.49 | 109,177 | -0.01(-0.04%) |
May 10, 2024 | 23.51 | 23.56 | 23.43 | 23.50 | 96,118 | +0.05(+0.21%) |
May 09, 2024 | 23.34 | 23.50 | 23.17 | 23.45 | 101,486 | +0.15(+0.64%) |
May 08, 2024 | 23.21 | 23.35 | 23.20 | 23.30 | 76,494 | +0.05(+0.21%) |
May 07, 2024 | 23.26 | 23.42 | 23.19 | 23.25 | 117,678 | +0.08(+0.34%) |
May 06, 2024 | 22.94 | 23.20 | 22.94 | 23.17 | 151,656 | +0.31(+1.35%) |
May 03, 2024 | 22.79 | 22.89 | 22.70 | 22.86 | 82,593 | +0.23(+1.01%) |
May 02, 2024 | 22.66 | 22.70 | 22.46 | 22.63 | 89,702 | +0.16(+0.71%) |
May 01, 2024 | 22.51 | 22.70 | 22.45 | 22.48 | 109,909 | -0.04(-0.18%) |
Apr 30, 2024 | 22.76 | 22.89 | 22.50 | 22.51 | 178,194 | -0.21(-0.92%) |
Apr 29, 2024 | 22.83 | 22.84 | 22.59 | 22.72 | 141,410 | +0.00(+0.00%) |
Apr 26, 2024 | 22.55 | 22.79 | 22.54 | 22.72 | 92,695 | +0.24(+1.06%) |
Apr 25, 2024 | 22.44 | 22.55 | 22.36 | 22.48 | 75,917 | -0.01(-0.04%) |
Apr 24, 2024 | 22.56 | 22.68 | 22.49 | 22.49 | 110,092 | +0.01(+0.04%) |
Apr 23, 2024 | 22.38 | 22.57 | 22.27 | 22.48 | 141,540 | +0.22(+0.98%) |
Apr 22, 2024 | 22.17 | 22.39 | 22.15 | 22.27 | 112,014 | +0.26(+1.19%) |
Apr 19, 2024 | 22.12 | 22.30 | 21.97 | 22.00 | 130,403 | -0.08(-0.36%) |
Apr 18, 2024 | 22.18 | 22.24 | 22.06 | 22.08 | 75,627 | -0.01(-0.04%) |
Apr 17, 2024 | 22.25 | 22.30 | 22.09 | 22.09 | 108,765 | -0.02(-0.09%) |
Apr 16, 2024 | 22.12 | 22.24 | 21.99 | 22.11 | 80,325 | +0.05(+0.22%) |
Apr 15, 2024 | 22.65 | 22.84 | 22.04 | 22.06 | 155,760 | -0.45(-2.01%) |
Apr 12, 2024 | 23.02 | 23.02 | 22.48 | 22.52 | 138,347 | -0.55(-2.39%) |
Apr 11, 2024 | 23.12 | 23.19 | 22.95 | 23.07 | 89,589 | +0.06(+0.26%) |
Apr 10, 2024 | 23.14 | 23.19 | 22.95 | 23.01 | 115,107 | -0.34(-1.44%) |
Apr 09, 2024 | 23.17 | 23.38 | 23.07 | 23.34 | 197,020 | +0.16(+0.68%) |
Apr 08, 2024 | 23.04 | 23.23 | 23.02 | 23.19 | 106,217 | +0.22(+0.94%) |
Apr 05, 2024 | 22.83 | 23.11 | 22.83 | 22.97 | 100,223 | +0.10(+0.43%) |
Apr 04, 2024 | 23.14 | 23.26 | 22.76 | 22.87 | 119,525 | -0.22(-0.94%) |
Apr 03, 2024 | 23.07 | 23.24 | 23.07 | 23.09 | 120,695 | -0.02(-0.09%) |
Apr 02, 2024 | 22.91 | 23.28 | 22.88 | 23.11 | 133,682 | -0.08(-0.34%) |
Apr 01, 2024 | 23.22 | 23.30 | 23.13 | 23.19 | 108,073 | -0.08(-0.34%) |
Mar 28, 2024 | 23.16 | 23.36 | 23.13 | 23.27 | 145,634 | +0.20(+0.85%) |
Mar 27, 2024 | 22.90 | 23.07 | 22.84 | 23.07 | 89,467 | +0.28(+1.21%) |
Mar 26, 2024 | 22.82 | 22.89 | 22.73 | 22.79 | 105,333 | +0.12(+0.52%) |
Mar 25, 2024 | 22.62 | 22.79 | 22.58 | 22.67 | 72,545 | -0.01(-0.04%) |
Mar 22, 2024 | 22.82 | 22.87 | 22.67 | 22.68 | 105,654 | -0.11(-0.48%) |
Mar 21, 2024 | 22.72 | 22.87 | 22.72 | 22.79 | 107,421 | +0.17(+0.74%) |
Mar 20, 2024 | 22.38 | 22.65 | 22.38 | 22.62 | 64,334 | +0.21(+0.92%) |
Mar 19, 2024 | 22.30 | 22.42 | 22.23 | 22.42 | 121,056 | +0.10(+0.44%) |
Mar 18, 2024 | 22.26 | 22.45 | 22.23 | 22.32 | 85,644 | +0.19(+0.84%) |
Mar 15, 2024 | 22.23 | 22.42 | 22.13 | 22.13 | 187,664 | -0.12(-0.53%) |
Mar 14, 2024 | 22.58 | 22.62 | 22.17 | 22.25 | 118,557 | -0.30(-1.35%) |
Mar 13, 2024 | 22.49 | 22.66 | 22.49 | 22.56 | 104,028 | -0.02(-0.09%) |
Mar 12, 2024 | 22.59 | 22.63 | 22.47 | 22.58 | 106,927 | +0.09(+0.39%) |
Mar 11, 2024 | 22.38 | 22.58 | 22.37 | 22.49 | 149,284 | +0.01(+0.04%) |
Mar 08, 2024 | 22.51 | 22.65 | 22.46 | 22.48 | 129,613 | -0.03(-0.13%) |
Mar 07, 2024 | 22.50 | 22.58 | 22.45 | 22.51 | 90,135 | +0.17(+0.74%) |
Mar 06, 2024 | 22.31 | 22.52 | 22.31 | 22.34 | 91,615 | +0.08(+0.35%) |
Mar 05, 2024 | 22.27 | 22.41 | 22.18 | 22.26 | 116,872 | -0.04(-0.18%) |
Mar 04, 2024 | 22.28 | 22.43 | 22.26 | 22.30 | 85,614 | -0.03(-0.13%) |