Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 24.65 | 24.65 | 24.38 | 24.38 | 21,880 | -0.15(-0.61%) |
May 20, 2024 | 22.96 | 24.53 | 22.96 | 24.53 | 3,225 | -0.37(-1.49%) |
May 17, 2024 | 24.91 | 24.91 | 24.75 | 24.90 | 9,726 | -0.15(-0.60%) |
May 16, 2024 | 24.91 | 25.08 | 24.90 | 25.05 | 23,766 | +0.38(+1.52%) |
May 15, 2024 | 24.65 | 24.67 | 24.62 | 24.67 | 30,478 | -0.05(-0.19%) |
May 14, 2024 | 24.98 | 24.98 | 24.65 | 24.72 | 27,979 | -0.26(-1.04%) |
May 13, 2024 | 25.22 | 25.22 | 24.98 | 24.98 | 41,013 | -0.02(-0.08%) |
May 10, 2024 | 25.88 | 25.88 | 25.00 | 25.00 | 103,366 | -0.79(-3.06%) |
May 09, 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 17,111 | -0.60(-2.27%) |
May 08, 2024 | 26.41 | 26.41 | 26.39 | 26.39 | 48,619 | -1.66(-5.93%) |
May 07, 2024 | 28.29 | 28.70 | 28.05 | 28.05 | 19,446 | +0.32(+1.14%) |
May 06, 2024 | 26.50 | 27.74 | 26.50 | 27.74 | 16,489 | +1.30(+4.92%) |
May 03, 2024 | 24.50 | 26.44 | 23.81 | 26.44 | 21,529 | +0.16(+0.61%) |
May 02, 2024 | 25.87 | 26.29 | 25.87 | 26.28 | 32,358 | +0.28(+1.08%) |
May 01, 2024 | 25.63 | 26.16 | 25.63 | 26.00 | 45,867 | +0.23(+0.91%) |
Apr 30, 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 22,363 | +0.38(+1.48%) |
Apr 29, 2024 | 25.07 | 25.45 | 25.07 | 25.39 | 16,981 | +0.60(+2.42%) |
Apr 26, 2024 | 24.47 | 24.83 | 24.47 | 24.79 | 33,180 | +0.58(+2.40%) |
Apr 25, 2024 | 24.28 | 24.28 | 24.11 | 24.21 | 23,928 | -0.64(-2.59%) |
Apr 24, 2024 | 24.93 | 24.93 | 24.70 | 24.85 | 19,664 | -0.46(-1.80%) |
Apr 23, 2024 | 25.28 | 25.31 | 25.28 | 25.31 | 17,718 | +1.19(+4.93%) |
Apr 22, 2024 | 24.15 | 24.15 | 24.12 | 24.12 | 35,366 | +0.13(+0.53%) |
Apr 19, 2024 | 23.31 | 24.46 | 23.31 | 23.99 | 26,326 | -0.42(-1.71%) |
Apr 18, 2024 | 25.03 | 25.03 | 24.29 | 24.41 | 16,530 | -0.29(-1.16%) |
Apr 17, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 20,129 | +0.03(+0.11%) |
Apr 16, 2024 | 24.26 | 24.67 | 24.26 | 24.67 | 6,336 | +0.33(+1.36%) |
Apr 15, 2024 | 24.64 | 24.64 | 24.30 | 24.34 | 13,481 | +0.27(+1.12%) |
Apr 12, 2024 | 24.36 | 24.55 | 24.07 | 24.07 | 35,259 | -1.09(-4.33%) |
Apr 11, 2024 | 24.73 | 25.16 | 24.73 | 25.16 | 5,906 | +0.78(+3.20%) |
Apr 10, 2024 | 24.62 | 24.98 | 24.38 | 24.38 | 36,808 | -0.65(-2.60%) |
Apr 09, 2024 | 25.50 | 25.54 | 25.03 | 25.03 | 19,981 | -0.43(-1.69%) |
Apr 08, 2024 | 25.70 | 25.94 | 25.46 | 25.46 | 17,637 | -0.78(-2.97%) |
Apr 05, 2024 | 26.34 | 26.34 | 25.92 | 26.24 | 28,160 | -0.11(-0.41%) |
Apr 04, 2024 | 26.91 | 26.91 | 26.29 | 26.35 | 13,183 | -0.48(-1.80%) |
Apr 03, 2024 | 26.80 | 26.83 | 26.77 | 26.83 | 21,016 | +0.03(+0.11%) |
Apr 02, 2024 | 25.50 | 26.90 | 25.50 | 26.80 | 14,666 | -0.80(-2.92%) |
Apr 01, 2024 | 27.68 | 28.06 | 27.54 | 27.61 | 7,663 | -0.09(-0.31%) |
Mar 28, 2024 | 28.00 | 28.00 | 27.56 | 27.69 | 10,632 | +0.46(+1.69%) |
Mar 27, 2024 | 27.33 | 27.33 | 27.23 | 27.23 | 4,163 | +0.00(+0.00%) |
Mar 26, 2024 | 26.84 | 27.28 | 26.84 | 27.23 | 8,373 | -0.17(-0.64%) |
Mar 22, 2024 | 27.40 | 3,314 | -0.30(-1.07%) | |||
Mar 21, 2024 | 27.89 | 28.00 | 27.55 | 27.70 | 11,493 | -0.57(-2.01%) |
Mar 20, 2024 | 28.00 | 28.50 | 28.00 | 28.27 | 36,966 | +1.34(+4.97%) |
Mar 19, 2024 | 26.25 | 26.93 | 26.18 | 26.93 | 23,473 | +0.10(+0.37%) |
Mar 18, 2024 | 27.41 | 27.41 | 26.83 | 26.83 | 45,297 | -0.48(-1.76%) |
Mar 15, 2024 | 27.42 | 27.42 | 27.13 | 27.31 | 37,800 | -0.18(-0.65%) |
Mar 14, 2024 | 27.42 | 27.64 | 27.35 | 27.49 | 36,968 | +0.10(+0.37%) |
Mar 13, 2024 | 26.50 | 27.39 | 26.48 | 27.39 | 41,159 | +1.06(+4.03%) |
Mar 12, 2024 | 26.27 | 26.40 | 26.27 | 26.33 | 8,368 | +0.90(+3.54%) |
Mar 11, 2024 | 25.40 | 26.06 | 25.40 | 25.43 | 46,735 | -0.70(-2.68%) |
Mar 08, 2024 | 26.66 | 26.70 | 26.13 | 26.13 | 27,685 | -0.31(-1.17%) |
Mar 07, 2024 | 25.83 | 26.44 | 25.00 | 26.44 | 47,845 | +0.53(+2.05%) |
Mar 06, 2024 | 26.52 | 26.52 | 25.85 | 25.91 | 34,190 | -0.33(-1.27%) |
Mar 05, 2024 | 26.29 | 26.53 | 26.22 | 26.24 | 23,036 | -0.03(-0.10%) |
Mar 04, 2024 | 26.09 | 26.31 | 25.80 | 26.27 | 18,503 | +0.32(+1.23%) |