Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 22.70 | 23.08 | 22.50 | 22.63 | 342,697 | +0.17(+0.76%) |
May 23, 2024 | 22.75 | 23.25 | 22.10 | 22.46 | 398,328 | -0.23(-1.01%) |
May 22, 2024 | 23.51 | 24.04 | 22.53 | 22.69 | 271,568 | -0.93(-3.94%) |
May 21, 2024 | 23.49 | 23.71 | 23.23 | 23.62 | 209,673 | -0.09(-0.38%) |
May 20, 2024 | 24.16 | 24.35 | 23.59 | 23.71 | 304,644 | -0.60(-2.47%) |
May 17, 2024 | 24.19 | 24.40 | 23.58 | 24.31 | 241,274 | +0.26(+1.08%) |
May 16, 2024 | 23.90 | 24.19 | 23.52 | 24.05 | 273,626 | +0.15(+0.63%) |
May 15, 2024 | 22.55 | 23.96 | 22.43 | 23.90 | 346,734 | +1.72(+7.75%) |
May 14, 2024 | 22.60 | 22.90 | 22.01 | 22.18 | 435,362 | +0.18(+0.82%) |
May 13, 2024 | 21.71 | 22.25 | 21.60 | 22.00 | 337,188 | +0.63(+2.95%) |
May 10, 2024 | 21.96 | 21.96 | 21.00 | 21.37 | 236,569 | -0.59(-2.69%) |
May 09, 2024 | 22.03 | 22.35 | 21.82 | 21.96 | 290,385 | +0.02(+0.09%) |
May 08, 2024 | 22.18 | 22.27 | 21.59 | 21.94 | 266,222 | -0.66(-2.92%) |
May 07, 2024 | 22.75 | 22.95 | 22.47 | 22.60 | 343,049 | -0.08(-0.35%) |
May 06, 2024 | 22.48 | 22.69 | 21.72 | 22.68 | 323,515 | +0.36(+1.61%) |
May 03, 2024 | 22.71 | 23.18 | 21.90 | 22.32 | 526,218 | +0.06(+0.27%) |
May 02, 2024 | 21.41 | 22.27 | 21.02 | 22.26 | 427,178 | +1.25(+5.95%) |
May 01, 2024 | 20.79 | 21.88 | 20.79 | 21.01 | 393,252 | +0.27(+1.30%) |
Apr 30, 2024 | 20.57 | 20.83 | 20.20 | 20.74 | 365,741 | -0.10(-0.48%) |
Apr 29, 2024 | 20.82 | 20.99 | 20.39 | 20.84 | 425,663 | +0.23(+1.12%) |
Apr 26, 2024 | 20.56 | 21.02 | 20.36 | 20.61 | 502,316 | +0.15(+0.73%) |
Apr 25, 2024 | 21.44 | 21.69 | 20.27 | 20.46 | 599,307 | -1.48(-6.75%) |
Apr 24, 2024 | 23.13 | 23.13 | 21.65 | 21.94 | 523,436 | -1.20(-5.19%) |
Apr 23, 2024 | 22.47 | 23.68 | 22.31 | 23.14 | 386,053 | +0.73(+3.26%) |
Apr 22, 2024 | 21.80 | 22.59 | 21.55 | 22.41 | 298,650 | +0.71(+3.27%) |
Apr 19, 2024 | 22.45 | 23.23 | 21.38 | 21.70 | 540,827 | -0.92(-4.07%) |
Apr 18, 2024 | 23.14 | 23.35 | 22.54 | 22.62 | 421,911 | -0.54(-2.33%) |
Apr 17, 2024 | 23.21 | 23.51 | 23.00 | 23.16 | 383,738 | +0.16(+0.70%) |
Apr 16, 2024 | 22.65 | 23.14 | 22.30 | 23.00 | 349,243 | +0.25(+1.10%) |
Apr 15, 2024 | 23.62 | 23.62 | 22.36 | 22.75 | 624,120 | -0.83(-3.52%) |
Apr 12, 2024 | 23.62 | 23.88 | 23.24 | 23.58 | 664,036 | -0.22(-0.92%) |
Apr 11, 2024 | 23.16 | 23.81 | 22.93 | 23.80 | 346,456 | +0.50(+2.15%) |
Apr 10, 2024 | 22.58 | 23.43 | 22.41 | 23.30 | 454,476 | -0.44(-1.85%) |
Apr 09, 2024 | 22.97 | 23.80 | 22.83 | 23.74 | 433,832 | +0.85(+3.71%) |
Apr 08, 2024 | 22.09 | 23.04 | 21.72 | 22.89 | 518,115 | +1.10(+5.05%) |
Apr 05, 2024 | 22.01 | 22.42 | 21.64 | 21.79 | 616,305 | -0.47(-2.11%) |
Apr 04, 2024 | 23.22 | 23.48 | 22.16 | 22.26 | 435,935 | -0.56(-2.45%) |
Apr 03, 2024 | 22.61 | 23.16 | 22.52 | 22.82 | 311,192 | -0.06(-0.26%) |
Apr 02, 2024 | 22.50 | 22.92 | 22.20 | 22.88 | 352,635 | -0.20(-0.87%) |
Apr 01, 2024 | 24.04 | 24.04 | 22.63 | 23.08 | 405,432 | -0.85(-3.55%) |
Mar 28, 2024 | 24.19 | 24.04 | 23.73 | 23.93 | 666,646 | -0.46(-1.89%) |
Mar 27, 2024 | 24.03 | 24.62 | 23.93 | 24.39 | 398,329 | +0.69(+2.91%) |
Mar 26, 2024 | 23.28 | 23.72 | 23.04 | 23.70 | 437,698 | +0.69(+3.00%) |
Mar 25, 2024 | 23.02 | 23.55 | 23.00 | 23.01 | 406,412 | -0.01(-0.04%) |
Mar 22, 2024 | 23.63 | 23.88 | 22.99 | 23.02 | 451,665 | -0.56(-2.37%) |
Mar 21, 2024 | 24.48 | 24.73 | 23.16 | 23.58 | 452,614 | -0.64(-2.64%) |
Mar 20, 2024 | 23.02 | 24.35 | 22.64 | 24.22 | 398,691 | +1.04(+4.49%) |
Mar 19, 2024 | 22.58 | 23.73 | 22.58 | 23.18 | 670,865 | +0.24(+1.05%) |
Mar 18, 2024 | 24.00 | 24.02 | 21.80 | 22.94 | 693,167 | -0.81(-3.41%) |
Mar 15, 2024 | 23.49 | 24.54 | 22.29 | 23.75 | 1,524,642 | +1.08(+4.76%) |
Mar 14, 2024 | 23.05 | 23.22 | 22.20 | 22.67 | 975,569 | -0.68(-2.91%) |
Mar 13, 2024 | 23.22 | 23.90 | 23.05 | 23.35 | 603,064 | +0.10(+0.43%) |
Mar 12, 2024 | 23.88 | 23.90 | 22.97 | 23.25 | 638,399 | -0.84(-3.49%) |
Mar 11, 2024 | 24.87 | 25.01 | 23.88 | 24.09 | 349,189 | -0.75(-3.02%) |
Mar 08, 2024 | 26.00 | 26.36 | 24.82 | 24.84 | 410,369 | -0.79(-3.08%) |
Mar 07, 2024 | 25.50 | 26.56 | 25.27 | 25.63 | 1,035,146 | +0.62(+2.48%) |
Mar 06, 2024 | 25.45 | 25.45 | 24.89 | 25.01 | 526,137 | +0.02(+0.08%) |
Mar 05, 2024 | 24.52 | 25.11 | 24.02 | 24.99 | 306,687 | -0.04(-0.16%) |
Mar 04, 2024 | 25.15 | 25.31 | 24.60 | 25.03 | 211,334 | +0.05(+0.20%) |