Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 23.99 | 24.05 | 23.89 | 23.94 | 670,266 | -0.04(-0.17%) |
May 20, 2024 | 23.90 | 24.09 | 23.82 | 23.98 | 762,101 | +0.11(+0.46%) |
May 17, 2024 | 23.73 | 23.90 | 23.68 | 23.87 | 734,740 | +0.38(+1.62%) |
May 16, 2024 | 23.49 | 23.55 | 23.44 | 23.49 | 289,332 | -0.10(-0.42%) |
May 15, 2024 | 23.38 | 23.62 | 23.25 | 23.59 | 883,796 | +0.30(+1.29%) |
May 14, 2024 | 23.21 | 23.32 | 23.17 | 23.29 | 480,923 | +0.20(+0.87%) |
May 13, 2024 | 23.19 | 23.21 | 23.05 | 23.09 | 766,189 | -0.27(-1.16%) |
May 10, 2024 | 23.40 | 23.45 | 23.29 | 23.36 | 398,718 | +0.19(+0.82%) |
May 09, 2024 | 22.89 | 23.17 | 22.89 | 23.17 | 537,599 | +0.37(+1.62%) |
May 08, 2024 | 22.80 | 22.93 | 22.80 | 22.80 | 339,139 | -0.07(-0.31%) |
May 07, 2024 | 22.90 | 22.95 | 22.84 | 22.87 | 459,749 | -0.11(-0.48%) |
May 06, 2024 | 22.98 | 23.05 | 22.91 | 22.98 | 967,130 | +0.23(+1.01%) |
May 03, 2024 | 22.73 | 22.76 | 22.51 | 22.75 | 1,256,784 | -0.01(-0.04%) |
May 02, 2024 | 22.63 | 22.82 | 22.58 | 22.76 | 1,006,357 | -0.07(-0.31%) |
May 01, 2024 | 22.75 | 23.00 | 22.71 | 22.83 | 993,994 | +0.21(+0.93%) |
Apr 30, 2024 | 22.79 | 22.86 | 22.62 | 22.62 | 1,169,835 | -0.46(-1.99%) |
Apr 29, 2024 | 23.07 | 23.19 | 22.99 | 23.08 | 945,317 | -0.04(-0.17%) |
Apr 26, 2024 | 23.13 | 23.17 | 23.01 | 23.12 | 676,637 | +0.06(+0.26%) |
Apr 25, 2024 | 22.90 | 23.18 | 22.89 | 23.06 | 1,195,013 | +0.14(+0.61%) |
Apr 24, 2024 | 22.94 | 23.10 | 22.89 | 22.92 | 602,146 | -0.04(-0.17%) |
Apr 23, 2024 | 22.86 | 23.05 | 22.83 | 22.96 | 746,025 | -0.07(-0.30%) |
Apr 22, 2024 | 23.11 | 23.16 | 22.98 | 23.03 | 824,584 | -0.57(-2.42%) |
Apr 19, 2024 | 23.53 | 23.74 | 23.50 | 23.60 | 1,310,910 | +0.07(+0.30%) |
Apr 18, 2024 | 23.64 | 23.65 | 23.42 | 23.53 | 1,377,985 | +0.09(+0.38%) |
Apr 17, 2024 | 23.61 | 23.68 | 23.33 | 23.44 | 1,405,423 | -0.17(-0.72%) |
Apr 16, 2024 | 23.50 | 23.70 | 23.36 | 23.61 | 1,378,184 | +0.03(+0.13%) |
Apr 15, 2024 | 23.27 | 23.60 | 22.98 | 23.58 | 1,283,381 | +0.43(+1.86%) |
Apr 12, 2024 | 23.68 | 24.03 | 23.08 | 23.15 | 2,090,619 | -0.30(-1.28%) |
Apr 11, 2024 | 23.16 | 23.47 | 23.05 | 23.45 | 1,107,195 | +0.43(+1.87%) |
Apr 10, 2024 | 23.00 | 23.25 | 22.92 | 23.02 | 1,766,463 | -0.22(-0.95%) |
Apr 09, 2024 | 23.25 | 23.36 | 23.11 | 23.24 | 1,024,891 | +0.14(+0.61%) |
Apr 08, 2024 | 23.06 | 23.14 | 22.91 | 23.10 | 948,964 | +0.13(+0.57%) |
Apr 05, 2024 | 22.68 | 23.03 | 22.65 | 22.97 | 1,087,173 | +0.39(+1.73%) |
Apr 04, 2024 | 22.63 | 22.78 | 22.54 | 22.58 | 1,251,700 | -0.12(-0.53%) |
Apr 03, 2024 | 22.49 | 22.71 | 22.46 | 22.70 | 793,376 | +0.18(+0.80%) |
Apr 02, 2024 | 22.31 | 22.53 | 22.25 | 22.52 | 1,173,764 | +0.34(+1.53%) |