Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 22.35 | 22.67 | 22.27 | 22.65 | 3,700,462 | +0.27(+1.21%) |
May 21, 2024 | 22.44 | 22.49 | 22.28 | 22.38 | 5,604,167 | -0.21(-0.93%) |
May 17, 2024 | 22.59 | 0 | +0.17(+0.76%) | |||
May 16, 2024 | 22.44 | 22.50 | 22.32 | 22.42 | 3,238,524 | -0.03(-0.13%) |
May 15, 2024 | 22.56 | 22.75 | 22.45 | 22.45 | 2,799,361 | +0.01(+0.04%) |
May 14, 2024 | 22.23 | 22.47 | 22.23 | 22.44 | 2,171,705 | +0.20(+0.90%) |
May 13, 2024 | 22.00 | 22.30 | 21.98 | 22.24 | 2,846,096 | +0.23(+1.04%) |
May 10, 2024 | 22.34 | 22.44 | 21.99 | 22.01 | 4,784,485 | -0.40(-1.78%) |
May 09, 2024 | 22.66 | 22.74 | 22.27 | 22.41 | 3,205,869 | -0.10(-0.44%) |
May 08, 2024 | 22.50 | 22.72 | 22.47 | 22.51 | 2,704,434 | -0.03(-0.13%) |
May 07, 2024 | 22.54 | 22.64 | 22.49 | 22.54 | 1,991,173 | +0.06(+0.27%) |
May 06, 2024 | 22.46 | 22.66 | 22.43 | 22.48 | 2,727,234 | +0.09(+0.40%) |
May 03, 2024 | 22.18 | 22.62 | 22.18 | 22.39 | 2,912,504 | +0.01(+0.04%) |
May 02, 2024 | 22.40 | 22.43 | 21.92 | 22.38 | 3,596,140 | +0.06(+0.27%) |
May 01, 2024 | 22.08 | 22.43 | 21.97 | 22.32 | 4,210,032 | +0.21(+0.95%) |
Apr 30, 2024 | 22.01 | 22.19 | 21.93 | 22.11 | 2,749,458 | +0.05(+0.23%) |
Apr 29, 2024 | 21.91 | 22.20 | 21.91 | 22.06 | 2,287,958 | +0.11(+0.50%) |
Apr 26, 2024 | 21.95 | 22.05 | 21.87 | 21.95 | 1,989,693 | -0.05(-0.23%) |
Apr 25, 2024 | 21.85 | 22.04 | 21.75 | 22.00 | 2,581,942 | -0.01(-0.05%) |
Apr 24, 2024 | 22.11 | 22.26 | 21.79 | 22.01 | 2,971,042 | -0.13(-0.59%) |
Apr 23, 2024 | 22.08 | 22.21 | 22.01 | 22.14 | 3,249,955 | +0.12(+0.54%) |
Apr 22, 2024 | 21.86 | 22.05 | 21.82 | 22.02 | 4,700,941 | +0.15(+0.69%) |
Apr 19, 2024 | 21.69 | 21.94 | 21.69 | 21.87 | 3,740,234 | +0.14(+0.64%) |
Apr 18, 2024 | 21.69 | 21.84 | 21.57 | 21.73 | 2,599,755 | +0.04(+0.18%) |
Apr 17, 2024 | 21.70 | 21.92 | 21.56 | 21.69 | 1,836,945 | +0.01(+0.05%) |
Apr 16, 2024 | 21.63 | 21.75 | 21.25 | 21.68 | 3,626,083 | -0.05(-0.23%) |
Apr 15, 2024 | 21.90 | 22.06 | 21.39 | 21.73 | 3,284,904 | -0.14(-0.64%) |
Apr 12, 2024 | 22.13 | 22.19 | 21.72 | 21.87 | 2,879,169 | -0.26(-1.17%) |
Apr 11, 2024 | 22.11 | 22.26 | 21.98 | 22.13 | 2,252,965 | -0.02(-0.09%) |
Apr 10, 2024 | 22.12 | 22.17 | 21.90 | 22.15 | 3,874,547 | -0.14(-0.63%) |
Apr 09, 2024 | 22.05 | 22.42 | 21.98 | 22.29 | 3,082,326 | +0.24(+1.09%) |
Apr 08, 2024 | 21.85 | 22.08 | 21.69 | 22.05 | 3,715,108 | +0.28(+1.29%) |
Apr 05, 2024 | 21.64 | 21.96 | 21.57 | 21.77 | 2,646,206 | +0.14(+0.65%) |
Apr 04, 2024 | 21.65 | 21.82 | 21.61 | 21.63 | 4,519,692 | -0.01(-0.05%) |
Apr 03, 2024 | 21.60 | 21.92 | 21.58 | 21.64 | 3,273,983 | +0.00(+0.00%) |
Apr 02, 2024 | 21.45 | 21.66 | 21.20 | 21.64 | 4,025,312 | +0.05(+0.23%) |
Apr 01, 2024 | 21.65 | 21.65 | 21.12 | 21.59 | 4,095,627 | -0.08(-0.37%) |
Mar 28, 2024 | 21.67 | 0 | +0.08(+0.37%) | |||
Mar 27, 2024 | 21.50 | 21.68 | 21.35 | 21.59 | 3,261,385 | +0.25(+1.17%) |
Mar 26, 2024 | 21.51 | 21.59 | 21.32 | 21.34 | 3,373,195 | -0.12(-0.56%) |
Mar 25, 2024 | 21.66 | 21.69 | 21.31 | 21.46 | 3,333,719 | -0.30(-1.38%) |
Mar 22, 2024 | 22.42 | 22.50 | 21.68 | 21.76 | 4,931,722 | -0.57(-2.55%) |
Mar 21, 2024 | 22.45 | 22.67 | 22.31 | 22.33 | 4,035,396 | -0.17(-0.76%) |
Mar 20, 2024 | 22.32 | 22.54 | 22.27 | 22.50 | 2,073,249 | +0.15(+0.67%) |
Mar 19, 2024 | 22.31 | 22.53 | 22.22 | 22.35 | 2,005,830 | -0.01(-0.04%) |
Mar 18, 2024 | 22.43 | 22.44 | 22.19 | 22.36 | 3,567,328 | -0.06(-0.27%) |
Mar 15, 2024 | 22.27 | 22.53 | 22.12 | 22.42 | 12,390,089 | +0.08(+0.36%) |
Mar 14, 2024 | 22.75 | 22.76 | 22.13 | 22.34 | 4,365,402 | -0.45(-1.97%) |
Mar 13, 2024 | 23.08 | 23.20 | 22.68 | 22.79 | 4,233,288 | -0.29(-1.26%) |
Mar 12, 2024 | 23.30 | 23.36 | 23.00 | 23.08 | 2,642,066 | -0.22(-0.94%) |
Mar 11, 2024 | 23.28 | 23.43 | 23.08 | 23.30 | 1,756,468 | -0.06(-0.26%) |
Mar 08, 2024 | 23.32 | 23.40 | 23.21 | 23.36 | 2,189,812 | -0.41(-1.72%) |
Mar 07, 2024 | 23.80 | 23.97 | 23.62 | 23.77 | 2,060,093 | +0.12(+0.51%) |
Mar 06, 2024 | 23.44 | 23.72 | 23.40 | 23.65 | 2,226,036 | +0.31(+1.33%) |
Mar 05, 2024 | 23.44 | 23.51 | 23.20 | 23.34 | 2,363,274 | -0.18(-0.77%) |
Mar 04, 2024 | 23.79 | 23.80 | 23.47 | 23.52 | 2,265,561 | -0.31(-1.30%) |