Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 23.20 | 23.25 | 23.16 | 23.24 | 1,101,294 | +0.07(+0.30%) |
May 23, 2024 | 23.28 | 23.28 | 23.15 | 23.17 | 4,923,920 | -0.06(-0.26%) |
May 22, 2024 | 23.27 | 23.27 | 23.20 | 23.23 | 3,225,551 | -0.05(-0.21%) |
May 21, 2024 | 23.29 | 23.32 | 23.27 | 23.28 | 1,508,656 | +0.00(+0.00%) |
May 20, 2024 | 23.28 | 23.29 | 23.26 | 23.28 | 1,092,290 | +0.00(+0.00%) |
May 17, 2024 | 23.29 | 23.29 | 23.25 | 23.28 | 1,714,657 | +0.01(+0.04%) |
May 16, 2024 | 23.33 | 23.33 | 23.26 | 23.27 | 1,838,897 | -0.05(-0.21%) |
May 15, 2024 | 23.28 | 23.33 | 23.25 | 23.32 | 1,265,731 | +0.11(+0.47%) |
May 14, 2024 | 23.19 | 23.21 | 23.17 | 23.21 | 1,558,854 | +0.04(+0.17%) |
May 13, 2024 | 23.23 | 23.23 | 23.15 | 23.17 | 1,038,840 | +0.00(+0.00%) |
May 10, 2024 | 23.21 | 23.23 | 23.14 | 23.17 | 1,514,899 | -0.05(-0.22%) |
May 09, 2024 | 23.20 | 23.23 | 23.17 | 23.22 | 2,433,455 | +0.02(+0.09%) |
May 08, 2024 | 23.21 | 23.21 | 23.18 | 23.20 | 1,702,739 | -0.04(-0.17%) |
May 07, 2024 | 23.28 | 23.28 | 23.20 | 23.24 | 15,259,871 | +0.00(+0.00%) |
May 06, 2024 | 23.23 | 23.25 | 23.22 | 23.24 | 7,803,446 | +0.03(+0.13%) |
May 03, 2024 | 23.25 | 23.28 | 23.17 | 23.21 | 2,176,612 | +0.09(+0.39%) |
May 02, 2024 | 23.06 | 23.12 | 22.99 | 23.12 | 4,609,949 | +0.12(+0.52%) |
May 01, 2024 | 22.90 | 23.09 | 22.88 | 23.00 | 2,966,388 | +0.10(+0.45%) |
Apr 30, 2024 | 22.98 | 23.02 | 22.88 | 22.90 | 2,519,582 | -0.12(-0.52%) |
Apr 29, 2024 | 22.99 | 23.04 | 22.97 | 23.02 | 4,149,487 | +0.06(+0.26%) |
Apr 26, 2024 | 22.94 | 22.97 | 22.90 | 22.96 | 1,385,252 | +0.06(+0.26%) |
Apr 25, 2024 | 22.85 | 22.90 | 22.76 | 22.90 | 1,708,305 | -0.04(-0.17%) |
Apr 24, 2024 | 22.99 | 22.99 | 22.88 | 22.94 | 1,628,621 | -0.04(-0.17%) |
Apr 23, 2024 | 22.94 | 23.00 | 22.90 | 22.98 | 1,729,475 | +0.08(+0.35%) |
Apr 22, 2024 | 22.87 | 22.90 | 22.82 | 22.90 | 1,605,857 | +0.11(+0.48%) |
Apr 19, 2024 | 22.80 | 22.82 | 22.76 | 22.79 | 2,707,515 | +0.04(+0.17%) |
Apr 18, 2024 | 22.75 | 22.77 | 22.69 | 22.75 | 11,262,370 | +0.02(+0.09%) |
Apr 17, 2024 | 22.76 | 22.80 | 22.71 | 22.73 | 7,011,103 | +0.06(+0.26%) |
Apr 16, 2024 | 22.79 | 22.79 | 22.67 | 22.67 | 4,449,926 | -0.09(-0.39%) |
Apr 15, 2024 | 22.90 | 22.92 | 22.74 | 22.76 | 5,913,117 | -0.14(-0.61%) |
Apr 12, 2024 | 22.92 | 22.92 | 22.86 | 22.90 | 11,270,457 | +0.01(+0.04%) |
Apr 11, 2024 | 22.94 | 22.94 | 22.85 | 22.89 | 5,922,004 | -0.03(-0.13%) |
Apr 10, 2024 | 23.00 | 23.00 | 22.86 | 22.92 | 2,039,653 | -0.20(-0.86%) |
Apr 09, 2024 | 23.11 | 23.12 | 23.07 | 23.11 | 1,744,749 | +0.07(+0.30%) |
Apr 08, 2024 | 23.03 | 23.07 | 23.00 | 23.05 | 2,894,786 | +0.04(+0.17%) |
Apr 05, 2024 | 23.02 | 23.04 | 23.00 | 23.01 | 3,753,809 | -0.01(-0.04%) |
Apr 04, 2024 | 23.10 | 23.11 | 22.99 | 23.02 | 1,316,466 | -0.03(-0.13%) |
Apr 03, 2024 | 23.00 | 23.05 | 22.99 | 23.05 | 2,734,871 | +0.01(+0.04%) |
Apr 02, 2024 | 23.01 | 23.05 | 22.99 | 23.04 | 2,978,496 | -0.04(-0.17%) |
Apr 01, 2024 | 23.18 | 23.18 | 23.05 | 23.08 | 2,032,837 | -0.08(-0.33%) |
Mar 28, 2024 | 23.21 | 23.18 | 23.18 | 23.15 | 3,171,913 | -0.05(-0.21%) |
Mar 27, 2024 | 23.14 | 23.20 | 23.12 | 23.20 | 2,500,096 | +0.12(+0.51%) |
Mar 26, 2024 | 23.17 | 23.17 | 23.08 | 23.08 | 1,991,948 | -0.05(-0.21%) |
Mar 25, 2024 | 23.12 | 23.14 | 23.10 | 23.13 | 1,507,529 | -0.03(-0.13%) |
Mar 22, 2024 | 23.19 | 23.21 | 23.13 | 23.16 | 1,166,966 | -0.01(-0.04%) |
Mar 21, 2024 | 23.22 | 23.22 | 23.13 | 23.17 | 1,919,627 | -0.01(-0.04%) |
Mar 20, 2024 | 23.09 | 23.19 | 23.06 | 23.18 | 1,140,559 | +0.07(+0.30%) |
Mar 19, 2024 | 23.05 | 23.11 | 23.01 | 23.11 | 1,537,248 | +0.09(+0.39%) |
Mar 18, 2024 | 23.04 | 23.05 | 22.98 | 23.02 | 1,930,124 | +0.05(+0.22%) |
Mar 15, 2024 | 22.96 | 23.00 | 22.92 | 22.97 | 2,878,829 | +0.00(+0.00%) |
Mar 14, 2024 | 23.10 | 23.10 | 22.95 | 22.97 | 1,788,310 | -0.09(-0.39%) |
Mar 13, 2024 | 23.06 | 23.12 | 23.04 | 23.06 | 1,327,277 | +0.02(+0.09%) |
Mar 12, 2024 | 23.07 | 23.08 | 23.00 | 23.04 | 5,876,308 | +0.01(+0.04%) |
Mar 11, 2024 | 23.02 | 23.05 | 23.00 | 23.03 | 1,536,072 | -0.01(-0.04%) |
Mar 08, 2024 | 23.06 | 23.14 | 23.03 | 23.04 | 5,800,657 | +0.01(+0.04%) |
Mar 07, 2024 | 23.06 | 23.07 | 23.01 | 23.03 | 2,481,279 | +0.04(+0.17%) |
Mar 06, 2024 | 23.01 | 23.04 | 22.98 | 22.99 | 1,754,638 | +0.02(+0.09%) |
Mar 05, 2024 | 23.00 | 23.02 | 22.93 | 22.97 | 1,994,513 | -0.02(-0.09%) |
Mar 04, 2024 | 22.98 | 23.00 | 22.93 | 22.99 | 2,375,755 | +0.01(+0.04%) |