Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 24.47 | 24.81 | 24.29 | 24.35 | 1,918,896 | -0.10(-0.41%) |
May 17, 2024 | 25.40 | 25.65 | 23.82 | 24.45 | 2,875,149 | -1.04(-4.08%) |
May 16, 2024 | 25.59 | 25.67 | 25.43 | 25.49 | 3,319,197 | -0.02(-0.08%) |
May 15, 2024 | 25.42 | 26.12 | 25.35 | 25.51 | 1,873,506 | +0.16(+0.63%) |
May 14, 2024 | 25.28 | 25.51 | 25.18 | 25.35 | 1,602,538 | +0.17(+0.68%) |
May 13, 2024 | 25.47 | 25.59 | 25.13 | 25.18 | 1,360,868 | -0.24(-0.94%) |
May 10, 2024 | 25.37 | 25.43 | 25.22 | 25.42 | 1,190,028 | +0.00(+0.00%) |
May 09, 2024 | 25.25 | 25.45 | 25.08 | 25.42 | 1,073,242 | +0.30(+1.19%) |
May 08, 2024 | 25.12 | 25.22 | 25.07 | 25.12 | 817,201 | +0.04(+0.16%) |
May 07, 2024 | 24.95 | 25.12 | 24.88 | 25.08 | 1,372,497 | +0.30(+1.21%) |
May 06, 2024 | 25.01 | 25.01 | 24.65 | 24.78 | 1,341,755 | -0.12(-0.48%) |
May 03, 2024 | 25.02 | 25.04 | 24.71 | 24.90 | 1,023,977 | -0.10(-0.40%) |
May 02, 2024 | 25.10 | 25.24 | 24.95 | 25.00 | 1,046,868 | -0.04(-0.16%) |
May 01, 2024 | 24.78 | 25.18 | 24.54 | 25.04 | 944,007 | +0.10(+0.40%) |
Apr 30, 2024 | 24.81 | 24.96 | 24.70 | 24.94 | 1,629,524 | +0.09(+0.36%) |
Apr 29, 2024 | 24.71 | 24.91 | 24.59 | 24.85 | 995,864 | +0.23(+0.93%) |
Apr 26, 2024 | 24.73 | 24.92 | 24.61 | 24.62 | 1,668,682 | -0.27(-1.08%) |
Apr 25, 2024 | 25.11 | 25.18 | 24.88 | 24.89 | 986,047 | -0.14(-0.56%) |
Apr 24, 2024 | 24.51 | 25.03 | 24.36 | 25.03 | 1,408,461 | +0.34(+1.38%) |
Apr 23, 2024 | 24.64 | 24.86 | 24.58 | 24.69 | 897,462 | +0.02(+0.08%) |
Apr 22, 2024 | 24.53 | 24.80 | 24.47 | 24.67 | 1,120,346 | +0.09(+0.37%) |
Apr 19, 2024 | 24.05 | 24.60 | 23.98 | 24.58 | 1,594,300 | +0.54(+2.25%) |
Apr 18, 2024 | 23.46 | 24.05 | 23.29 | 24.04 | 1,377,869 | +0.71(+3.04%) |
Apr 17, 2024 | 23.36 | 23.43 | 23.12 | 23.33 | 1,277,769 | +0.16(+0.69%) |
Apr 16, 2024 | 22.94 | 23.27 | 22.93 | 23.17 | 1,602,954 | +0.26(+1.13%) |
Apr 15, 2024 | 22.72 | 22.92 | 22.64 | 22.91 | 974,826 | +0.29(+1.28%) |
Apr 12, 2024 | 22.81 | 22.93 | 22.55 | 22.62 | 1,023,308 | -0.23(-1.01%) |
Apr 11, 2024 | 22.95 | 22.95 | 22.73 | 22.85 | 688,784 | +0.02(+0.09%) |
Apr 10, 2024 | 22.99 | 23.05 | 22.70 | 22.83 | 1,005,997 | -0.32(-1.38%) |
Apr 09, 2024 | 23.20 | 23.21 | 23.05 | 23.15 | 1,087,136 | +0.05(+0.22%) |
Apr 08, 2024 | 23.18 | 23.27 | 23.05 | 23.10 | 754,905 | -0.07(-0.30%) |
Apr 05, 2024 | 23.24 | 23.32 | 23.09 | 23.17 | 916,000 | -0.13(-0.56%) |
Apr 04, 2024 | 23.32 | 23.48 | 23.20 | 23.30 | 940,561 | +0.16(+0.69%) |
Apr 03, 2024 | 23.44 | 23.52 | 23.03 | 23.14 | 1,772,309 | -0.38(-1.62%) |
Apr 02, 2024 | 23.61 | 23.73 | 23.50 | 23.52 | 1,073,520 | -0.11(-0.47%) |
Apr 01, 2024 | 23.75 | 23.81 | 23.56 | 23.63 | 901,814 | -0.12(-0.51%) |
Mar 28, 2024 | 23.82 | 23.72 | 23.72 | 23.75 | 1,139,828 | +0.03(+0.13%) |
Mar 27, 2024 | 23.43 | 23.75 | 23.40 | 23.72 | 1,561,545 | +0.44(+1.89%) |
Mar 26, 2024 | 23.35 | 23.42 | 23.21 | 23.28 | 1,190,773 | +0.03(+0.13%) |
Mar 25, 2024 | 23.09 | 23.31 | 23.03 | 23.25 | 1,035,615 | +0.20(+0.87%) |
Mar 22, 2024 | 23.17 | 23.17 | 23.01 | 23.05 | 924,317 | -0.05(-0.22%) |
Mar 21, 2024 | 23.09 | 23.18 | 22.89 | 23.10 | 958,056 | +0.03(+0.13%) |
Mar 20, 2024 | 22.98 | 23.13 | 22.88 | 23.07 | 867,074 | +0.17(+0.74%) |
Mar 19, 2024 | 22.84 | 22.97 | 22.75 | 22.90 | 1,059,066 | +0.12(+0.53%) |
Mar 18, 2024 | 22.66 | 22.97 | 22.59 | 22.78 | 1,612,751 | +0.08(+0.35%) |
Mar 15, 2024 | 22.39 | 22.79 | 22.39 | 22.70 | 3,331,908 | +0.16(+0.71%) |
Mar 14, 2024 | 22.99 | 23.05 | 22.42 | 22.54 | 1,219,192 | -0.53(-2.30%) |
Mar 13, 2024 | 23.30 | 23.48 | 23.05 | 23.07 | 1,054,154 | -0.12(-0.52%) |
Mar 12, 2024 | 23.08 | 23.32 | 23.04 | 23.19 | 766,946 | +0.06(+0.26%) |
Mar 11, 2024 | 22.98 | 23.21 | 22.95 | 23.13 | 979,142 | +0.19(+0.83%) |
Mar 08, 2024 | 22.42 | 22.97 | 22.34 | 22.94 | 907,084 | +0.50(+2.23%) |
Mar 07, 2024 | 22.70 | 22.74 | 22.32 | 22.44 | 899,797 | -0.17(-0.75%) |
Mar 06, 2024 | 22.47 | 22.62 | 22.42 | 22.61 | 1,042,167 | +0.27(+1.21%) |
Mar 05, 2024 | 22.54 | 22.66 | 22.21 | 22.34 | 1,056,936 | -0.11(-0.49%) |
Mar 04, 2024 | 22.15 | 22.46 | 22.09 | 22.45 | 903,892 | +0.22(+0.99%) |