Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 21.44 | 21.51 | 21.40 | 21.47 | 39,421 | -0.01(-0.06%) |
May 23, 2024 | 21.56 | 21.56 | 21.41 | 21.48 | 48,825 | -0.08(-0.38%) |
May 22, 2024 | 21.60 | 21.64 | 21.55 | 21.57 | 28,198 | -0.12(-0.57%) |
May 21, 2024 | 21.70 | 21.79 | 21.67 | 21.69 | 16,429 | +0.02(+0.11%) |
May 20, 2024 | 21.70 | 21.73 | 21.67 | 21.67 | 35,687 | -0.17(-0.80%) |
May 17, 2024 | 21.80 | 21.99 | 21.80 | 21.84 | 27,161 | -0.13(-0.57%) |
May 16, 2024 | 21.98 | 22.04 | 21.91 | 21.97 | 30,578 | -0.08(-0.38%) |
May 15, 2024 | 21.94 | 22.09 | 21.78 | 22.05 | 79,298 | +0.42(+1.94%) |
May 14, 2024 | 21.58 | 21.64 | 21.58 | 21.63 | 28,437 | -0.03(-0.14%) |
May 13, 2024 | 21.77 | 21.81 | 21.65 | 21.66 | 33,682 | -0.15(-0.68%) |
May 10, 2024 | 21.85 | 21.85 | 21.76 | 21.81 | 35,907 | -0.08(-0.37%) |
May 09, 2024 | 21.84 | 21.89 | 21.82 | 21.89 | 33,581 | +0.04(+0.17%) |
May 08, 2024 | 21.90 | 21.93 | 21.85 | 21.85 | 63,615 | -0.27(-1.21%) |
May 07, 2024 | 22.25 | 22.25 | 22.11 | 22.12 | 30,805 | -0.24(-1.07%) |
May 06, 2024 | 22.44 | 22.44 | 22.33 | 22.36 | 63,125 | -0.30(-1.33%) |
May 03, 2024 | 22.83 | 22.84 | 22.60 | 22.66 | 97,685 | +0.08(+0.35%) |
May 02, 2024 | 22.12 | 22.58 | 22.12 | 22.58 | 200,120 | +1.17(+5.46%) |
May 01, 2024 | 21.42 | 21.54 | 21.36 | 21.41 | 130,080 | +0.02(+0.09%) |
Apr 30, 2024 | 21.47 | 21.64 | 21.38 | 21.39 | 130,994 | -0.46(-2.10%) |
Apr 29, 2024 | 21.73 | 22.06 | 21.62 | 21.85 | 176,100 | +0.51(+2.39%) |
Apr 26, 2024 | 21.63 | 21.66 | 21.34 | 21.34 | 257,119 | -0.64(-2.91%) |
Apr 25, 2024 | 22.00 | 22.03 | 21.94 | 21.98 | 169,263 | -0.06(-0.27%) |
Apr 24, 2024 | 22.18 | 22.18 | 22.04 | 22.04 | 63,838 | -0.16(-0.72%) |
Apr 23, 2024 | 22.21 | 22.25 | 22.18 | 22.20 | 142,924 | +0.01(+0.04%) |
Apr 22, 2024 | 22.24 | 22.24 | 22.18 | 22.19 | 25,614 | -0.08(-0.36%) |
Apr 19, 2024 | 22.31 | 22.31 | 22.25 | 22.27 | 28,985 | -0.04(-0.18%) |
Apr 18, 2024 | 22.35 | 22.35 | 22.25 | 22.31 | 29,074 | -0.08(-0.36%) |
Apr 17, 2024 | 22.27 | 22.41 | 22.25 | 22.39 | 32,603 | +0.09(+0.40%) |
Apr 16, 2024 | 22.27 | 22.36 | 22.24 | 22.30 | 64,785 | -0.09(-0.40%) |
Apr 15, 2024 | 22.39 | 22.45 | 22.32 | 22.39 | 75,501 | -0.41(-1.80%) |
Apr 12, 2024 | 22.76 | 22.83 | 22.70 | 22.80 | 51,234 | +0.10(+0.44%) |
Apr 11, 2024 | 22.75 | 22.77 | 22.67 | 22.70 | 44,813 | -0.10(-0.44%) |
Apr 10, 2024 | 22.95 | 23.00 | 22.77 | 22.80 | 102,618 | -0.37(-1.59%) |
Apr 09, 2024 | 23.16 | 23.21 | 23.14 | 23.17 | 32,707 | +0.03(+0.14%) |
Apr 08, 2024 | 23.13 | 23.18 | 23.13 | 23.13 | 47,353 | -0.11(-0.45%) |
Apr 05, 2024 | 23.25 | 23.27 | 23.20 | 23.24 | 34,999 | -0.15(-0.64%) |
Apr 04, 2024 | 23.26 | 23.39 | 23.21 | 23.39 | 29,276 | +0.18(+0.78%) |
Apr 03, 2024 | 23.18 | 23.27 | 23.17 | 23.21 | 33,334 | -0.09(-0.39%) |
Apr 02, 2024 | 23.28 | 23.34 | 23.25 | 23.30 | 45,448 | -0.01(-0.04%) |
Apr 01, 2024 | 23.36 | 23.39 | 23.25 | 23.31 | 55,869 | -0.04(-0.17%) |
Mar 28, 2024 | 23.44 | 23.36 | 23.35 | 23.35 | 48,665 | -0.10(-0.43%) |
Mar 27, 2024 | 23.44 | 23.46 | 23.37 | 23.45 | 63,105 | +0.05(+0.21%) |
Mar 26, 2024 | 23.38 | 23.40 | 23.33 | 23.40 | 78,316 | +0.00(+0.00%) |
Mar 25, 2024 | 23.47 | 23.47 | 23.35 | 23.40 | 83,329 | -0.01(-0.04%) |
Mar 22, 2024 | 23.41 | 23.47 | 23.37 | 23.41 | 86,435 | +0.07(+0.30%) |
Mar 21, 2024 | 23.43 | 23.43 | 23.28 | 23.34 | 122,290 | -0.11(-0.47%) |
Mar 20, 2024 | 23.35 | 23.60 | 23.29 | 23.45 | 173,681 | -0.13(-0.55%) |
Mar 19, 2024 | 23.71 | 23.73 | 23.56 | 23.58 | 218,722 | -0.56(-2.32%) |
Mar 18, 2024 | 24.09 | 24.20 | 24.08 | 24.14 | 138,684 | -0.03(-0.12%) |
Mar 15, 2024 | 24.23 | 24.25 | 24.14 | 24.17 | 74,196 | -0.27(-1.10%) |
Mar 14, 2024 | 24.55 | 24.62 | 24.40 | 24.44 | 82,022 | -0.18(-0.74%) |
Mar 13, 2024 | 24.57 | 24.71 | 24.55 | 24.62 | 133,529 | -0.01(-0.04%) |
Mar 12, 2024 | 24.63 | 24.67 | 24.52 | 24.63 | 97,734 | -0.27(-1.08%) |
Mar 11, 2024 | 24.98 | 24.98 | 24.84 | 24.90 | 83,385 | -0.01(-0.04%) |
Mar 08, 2024 | 24.98 | 25.00 | 24.80 | 24.91 | 104,316 | +0.35(+1.43%) |
Mar 07, 2024 | 24.63 | 24.66 | 24.51 | 24.56 | 200,184 | +0.39(+1.61%) |
Mar 06, 2024 | 24.16 | 24.23 | 24.05 | 24.17 | 62,694 | +0.20(+0.83%) |
Mar 05, 2024 | 23.91 | 23.99 | 23.84 | 23.97 | 112,338 | +0.22(+0.93%) |
Mar 04, 2024 | 23.79 | 23.83 | 23.75 | 23.75 | 96,930 | -0.08(-0.34%) |