Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 25.73 | 25.73 | 25.13 | 25.15 | 19,326 | -0.48(-1.87%) |
May 17, 2024 | 25.81 | 25.81 | 25.21 | 25.63 | 34,202 | -0.36(-1.39%) |
May 16, 2024 | 25.95 | 26.00 | 25.72 | 25.99 | 21,020 | +0.19(+0.74%) |
May 15, 2024 | 25.58 | 25.86 | 25.24 | 25.80 | 23,132 | +0.41(+1.61%) |
May 14, 2024 | 25.40 | 25.49 | 25.24 | 25.39 | 27,774 | +0.02(+0.08%) |
May 13, 2024 | 25.02 | 25.50 | 25.02 | 25.37 | 41,872 | +0.53(+2.13%) |
May 10, 2024 | 24.50 | 25.01 | 24.50 | 24.84 | 43,456 | +0.48(+1.97%) |
May 09, 2024 | 24.18 | 24.47 | 23.70 | 24.36 | 41,618 | +0.26(+1.08%) |
May 08, 2024 | 24.05 | 24.10 | 23.93 | 24.10 | 17,470 | +0.14(+0.58%) |
May 07, 2024 | 24.08 | 24.09 | 23.68 | 23.96 | 33,971 | +0.02(+0.08%) |
May 06, 2024 | 24.07 | 24.07 | 23.64 | 23.94 | 40,952 | +0.06(+0.25%) |
May 03, 2024 | 23.90 | 23.90 | 23.44 | 23.88 | 35,879 | +0.31(+1.32%) |
May 02, 2024 | 23.41 | 23.94 | 23.30 | 23.57 | 38,440 | -0.11(-0.46%) |
May 01, 2024 | 23.61 | 23.95 | 23.61 | 23.68 | 18,330 | -0.07(-0.29%) |
Apr 30, 2024 | 23.89 | 23.89 | 23.40 | 23.75 | 48,368 | -0.32(-1.33%) |
Apr 29, 2024 | 23.93 | 24.16 | 23.90 | 24.07 | 34,022 | +0.28(+1.18%) |
Apr 26, 2024 | 23.43 | 23.82 | 23.43 | 23.79 | 30,635 | +0.49(+2.10%) |
Apr 25, 2024 | 23.12 | 23.61 | 23.12 | 23.30 | 29,224 | -0.02(-0.09%) |
Apr 24, 2024 | 23.63 | 23.64 | 23.24 | 23.32 | 37,423 | -0.39(-1.64%) |
Apr 23, 2024 | 23.21 | 23.76 | 23.21 | 23.71 | 39,525 | +0.72(+3.13%) |
Apr 22, 2024 | 23.20 | 23.20 | 22.76 | 22.99 | 42,873 | -0.17(-0.73%) |
Apr 19, 2024 | 22.85 | 23.25 | 22.66 | 23.16 | 48,593 | +0.41(+1.80%) |
Apr 18, 2024 | 22.83 | 22.87 | 22.56 | 22.75 | 26,340 | -0.14(-0.61%) |
Apr 17, 2024 | 23.13 | 23.20 | 22.88 | 22.89 | 43,043 | -0.05(-0.22%) |
Apr 16, 2024 | 22.95 | 23.50 | 22.81 | 22.94 | 80,740 | -1.00(-4.18%) |
Apr 15, 2024 | 24.03 | 24.03 | 23.66 | 23.94 | 36,477 | +0.14(+0.59%) |
Apr 12, 2024 | 24.02 | 24.02 | 23.55 | 23.80 | 30,736 | -0.17(-0.71%) |
Apr 11, 2024 | 24.13 | 24.13 | 23.76 | 23.97 | 28,868 | -0.25(-1.03%) |
Apr 10, 2024 | 24.47 | 24.48 | 24.05 | 24.22 | 21,004 | -0.26(-1.06%) |
Apr 09, 2024 | 24.45 | 24.61 | 24.24 | 24.48 | 24,009 | +0.16(+0.66%) |
Apr 08, 2024 | 24.13 | 24.52 | 24.13 | 24.32 | 40,036 | +0.52(+2.18%) |
Apr 05, 2024 | 23.87 | 23.94 | 23.55 | 23.80 | 28,758 | -0.01(-0.04%) |
Apr 04, 2024 | 24.32 | 24.32 | 23.76 | 23.81 | 28,191 | -0.26(-1.08%) |
Apr 03, 2024 | 23.85 | 24.26 | 23.85 | 24.07 | 44,945 | +0.06(+0.25%) |
Apr 02, 2024 | 24.19 | 24.48 | 23.79 | 24.01 | 32,389 | -0.47(-1.92%) |
Apr 01, 2024 | 24.75 | 24.75 | 24.26 | 24.48 | 45,878 | -0.18(-0.73%) |
Mar 28, 2024 | 24.50 | 24.66 | 24.61 | 24.66 | 43,781 | +0.24(+0.98%) |
Mar 27, 2024 | 24.11 | 24.45 | 24.11 | 24.42 | 21,381 | +0.30(+1.24%) |
Mar 26, 2024 | 24.13 | 24.38 | 24.08 | 24.12 | 40,146 | +0.33(+1.39%) |
Mar 25, 2024 | 23.87 | 23.87 | 23.60 | 23.79 | 30,629 | +0.08(+0.34%) |
Mar 22, 2024 | 24.43 | 24.43 | 23.71 | 23.71 | 50,793 | -0.72(-2.95%) |
Mar 21, 2024 | 24.53 | 24.59 | 24.16 | 24.43 | 35,369 | +0.04(+0.16%) |
Mar 20, 2024 | 24.29 | 24.56 | 23.94 | 24.39 | 88,156 | +0.24(+0.99%) |
Mar 19, 2024 | 24.35 | 24.50 | 24.12 | 24.15 | 85,089 | -0.07(-0.29%) |
Mar 18, 2024 | 23.66 | 24.56 | 23.66 | 24.22 | 174,595 | +0.15(+0.60%) |
Mar 15, 2024 | 24.19 | 24.38 | 23.49 | 24.08 | 2,131,570 | -0.59(-2.39%) |
Mar 14, 2024 | 24.75 | 24.83 | 24.15 | 24.67 | 354,240 | -0.18(-0.74%) |
Mar 13, 2024 | 24.80 | 25.49 | 24.57 | 24.85 | 385,137 | -0.05(-0.19%) |
Mar 12, 2024 | 25.11 | 25.15 | 24.03 | 24.90 | 573,294 | -1.22(-4.67%) |
Mar 11, 2024 | 23.95 | 29.41 | 23.74 | 26.12 | 1,080,973 | +3.74(+16.74%) |
Mar 08, 2024 | 22.26 | 22.50 | 22.26 | 22.37 | 14,161 | +0.17(+0.78%) |
Mar 07, 2024 | 21.86 | 22.20 | 21.86 | 22.20 | 18,071 | +0.02(+0.09%) |
Mar 06, 2024 | 22.20 | 22.24 | 22.01 | 22.18 | 14,702 | +0.13(+0.57%) |
Mar 05, 2024 | 22.03 | 22.24 | 21.98 | 22.05 | 22,878 | -0.13(-0.57%) |
Mar 04, 2024 | 22.11 | 22.24 | 22.06 | 22.18 | 9,789 | -0.05(-0.22%) |