Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 22.95 | 23.02 | 22.93 | 22.96 | 272,913 | +0.02(+0.09%) |
May 15, 2024 | 22.82 | 22.99 | 22.82 | 22.94 | 308,640 | +0.06(+0.26%) |
May 14, 2024 | 22.74 | 22.88 | 22.74 | 22.88 | 258,141 | +0.21(+0.93%) |
May 13, 2024 | 22.64 | 22.79 | 22.62 | 22.67 | 347,949 | +0.24(+1.07%) |
May 10, 2024 | 22.50 | 22.55 | 22.41 | 22.43 | 243,148 | +0.09(+0.40%) |
May 09, 2024 | 22.10 | 22.35 | 22.10 | 22.34 | 261,086 | +0.28(+1.27%) |
May 08, 2024 | 22.01 | 22.06 | 21.93 | 22.06 | 156,432 | +0.01(+0.05%) |
May 07, 2024 | 22.06 | 22.16 | 22.03 | 22.05 | 300,965 | +0.07(+0.32%) |
May 06, 2024 | 21.98 | 22.09 | 21.90 | 21.98 | 257,571 | +0.06(+0.27%) |
May 03, 2024 | 21.98 | 22.04 | 21.85 | 21.92 | 296,263 | +0.13(+0.60%) |
May 02, 2024 | 21.56 | 21.84 | 21.52 | 21.79 | 241,468 | +0.36(+1.67%) |
May 01, 2024 | 21.44 | 21.69 | 21.35 | 21.43 | 250,660 | +0.10(+0.46%) |
Apr 30, 2024 | 21.58 | 21.64 | 21.33 | 21.33 | 234,395 | -0.47(-2.14%) |
Apr 29, 2024 | 21.66 | 21.81 | 21.64 | 21.80 | 260,411 | +0.23(+1.06%) |
Apr 26, 2024 | 21.46 | 21.65 | 21.43 | 21.57 | 246,459 | +0.35(+1.63%) |
Apr 25, 2024 | 21.15 | 21.26 | 21.01 | 21.22 | 144,131 | -0.01(-0.05%) |
Apr 24, 2024 | 21.20 | 21.23 | 21.08 | 21.23 | 152,959 | +0.06(+0.28%) |
Apr 23, 2024 | 20.91 | 21.20 | 20.90 | 21.18 | 167,231 | +0.18(+0.85%) |
Apr 22, 2024 | 20.88 | 21.05 | 20.80 | 21.00 | 163,781 | +0.13(+0.62%) |
Apr 19, 2024 | 20.74 | 20.88 | 20.67 | 20.87 | 187,775 | +0.18(+0.86%) |
Apr 18, 2024 | 20.72 | 20.80 | 20.63 | 20.69 | 253,427 | +0.05(+0.24%) |
Apr 17, 2024 | 20.67 | 20.79 | 20.61 | 20.64 | 184,406 | +0.09(+0.43%) |
Apr 16, 2024 | 20.63 | 20.64 | 20.46 | 20.55 | 243,855 | -0.20(-0.96%) |
Apr 15, 2024 | 20.97 | 21.03 | 20.69 | 20.75 | 391,308 | -0.11(-0.52%) |
Apr 12, 2024 | 21.14 | 21.21 | 20.85 | 20.86 | 314,546 | -0.40(-1.87%) |
Apr 11, 2024 | 21.21 | 21.25 | 21.06 | 21.25 | 243,176 | +0.22(+1.04%) |
Apr 10, 2024 | 21.35 | 21.35 | 20.95 | 21.04 | 365,597 | -0.51(-2.35%) |
Apr 09, 2024 | 21.45 | 21.58 | 21.41 | 21.54 | 308,790 | +0.18(+0.84%) |
Apr 08, 2024 | 21.23 | 21.37 | 21.23 | 21.36 | 233,082 | +0.19(+0.89%) |
Apr 05, 2024 | 21.23 | 21.23 | 21.06 | 21.18 | 209,828 | -0.06(-0.28%) |
Apr 04, 2024 | 21.46 | 21.51 | 21.20 | 21.23 | 310,730 | -0.10(-0.46%) |
Apr 03, 2024 | 21.12 | 21.34 | 21.12 | 21.33 | 263,471 | +0.18(+0.84%) |
Apr 02, 2024 | 21.22 | 21.22 | 21.11 | 21.16 | 293,574 | -0.04(-0.19%) |
Apr 01, 2024 | 21.32 | 21.32 | 21.13 | 21.19 | 305,676 | -0.08(-0.37%) |
Mar 28, 2024 | 21.18 | 21.27 | 21.27 | 21.27 | 275,717 | +0.10(+0.46%) |
Mar 27, 2024 | 20.97 | 21.18 | 20.94 | 21.18 | 196,901 | +0.31(+1.51%) |
Mar 26, 2024 | 21.15 | 21.15 | 20.86 | 20.86 | 245,452 | -0.25(-1.16%) |
Mar 25, 2024 | 21.02 | 21.18 | 21.01 | 21.11 | 212,427 | +0.08(+0.37%) |
Mar 22, 2024 | 21.25 | 21.25 | 21.02 | 21.03 | 138,618 | -0.29(-1.38%) |
Mar 21, 2024 | 21.31 | 21.40 | 21.23 | 21.32 | 267,360 | +0.18(+0.84%) |
Mar 20, 2024 | 20.87 | 21.20 | 20.82 | 21.15 | 304,825 | +0.28(+1.32%) |
Mar 19, 2024 | 20.79 | 20.89 | 20.73 | 20.87 | 189,894 | +0.06(+0.28%) |
Mar 18, 2024 | 20.93 | 20.94 | 20.76 | 20.81 | 173,278 | -0.08(-0.38%) |
Mar 15, 2024 | 20.88 | 20.96 | 20.82 | 20.89 | 225,205 | +0.01(+0.05%) |
Mar 14, 2024 | 21.15 | 21.15 | 20.80 | 20.88 | 202,360 | -0.24(-1.12%) |
Mar 13, 2024 | 21.13 | 21.18 | 21.08 | 21.12 | 262,750 | +0.05(+0.23%) |
Mar 12, 2024 | 21.08 | 21.08 | 20.94 | 21.07 | 234,699 | +0.02(+0.09%) |
Mar 11, 2024 | 21.06 | 21.12 | 20.97 | 21.05 | 211,746 | -0.06(-0.28%) |
Mar 08, 2024 | 21.09 | 21.24 | 21.04 | 21.11 | 308,144 | +0.06(+0.28%) |
Mar 07, 2024 | 20.95 | 21.09 | 20.95 | 21.05 | 218,958 | +0.19(+0.89%) |
Mar 06, 2024 | 20.83 | 20.96 | 20.82 | 20.86 | 244,831 | +0.19(+0.90%) |
Mar 05, 2024 | 20.74 | 20.76 | 20.63 | 20.67 | 217,686 | -0.02(-0.09%) |
Mar 04, 2024 | 20.78 | 20.80 | 20.68 | 20.69 | 238,283 | -0.17(-0.79%) |