Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 23.04 | 23.37 | 23.00 | 23.26 | 551,904 | +0.50(+2.20%) |
May 23, 2024 | 23.38 | 23.62 | 22.57 | 22.76 | 789,620 | -0.42(-1.81%) |
May 22, 2024 | 24.17 | 24.18 | 23.07 | 23.18 | 1,215,716 | -1.10(-4.53%) |
May 21, 2024 | 24.01 | 24.92 | 24.00 | 24.28 | 1,161,995 | +0.25(+1.04%) |
May 20, 2024 | 23.80 | 24.24 | 23.68 | 24.03 | 894,968 | +0.31(+1.31%) |
May 17, 2024 | 23.65 | 23.79 | 23.44 | 23.72 | 436,978 | +0.19(+0.81%) |
May 16, 2024 | 23.40 | 23.86 | 23.32 | 23.53 | 603,425 | +0.04(+0.17%) |
May 15, 2024 | 23.56 | 23.62 | 22.94 | 23.49 | 472,982 | +0.00(+0.00%) |
May 14, 2024 | 22.54 | 23.66 | 22.41 | 23.49 | 1,000,580 | +0.19(+0.82%) |
May 13, 2024 | 23.49 | 23.60 | 23.08 | 23.30 | 570,957 | +0.04(+0.17%) |
May 10, 2024 | 23.84 | 24.13 | 23.07 | 23.26 | 816,133 | -0.49(-2.06%) |
May 09, 2024 | 23.48 | 23.86 | 23.31 | 23.75 | 690,944 | +0.38(+1.63%) |
May 08, 2024 | 23.16 | 23.67 | 22.86 | 23.37 | 587,914 | -0.02(-0.09%) |
May 07, 2024 | 23.56 | 24.10 | 23.38 | 23.39 | 685,811 | -0.12(-0.51%) |
May 06, 2024 | 23.20 | 23.76 | 23.20 | 23.51 | 520,952 | +0.62(+2.71%) |
May 03, 2024 | 22.86 | 23.41 | 22.58 | 22.89 | 972,240 | +0.37(+1.64%) |
May 02, 2024 | 22.38 | 22.71 | 22.20 | 22.52 | 794,161 | +0.30(+1.35%) |
May 01, 2024 | 22.92 | 23.09 | 22.17 | 22.22 | 873,389 | -0.69(-3.01%) |
Apr 30, 2024 | 24.13 | 24.18 | 22.86 | 22.91 | 1,240,366 | -1.45(-5.95%) |
Apr 29, 2024 | 24.94 | 25.11 | 24.22 | 24.36 | 1,006,659 | -0.54(-2.17%) |
Apr 26, 2024 | 24.43 | 24.94 | 24.19 | 24.90 | 1,100,607 | +0.35(+1.43%) |
Apr 25, 2024 | 23.91 | 24.60 | 22.02 | 24.55 | 1,719,910 | +1.50(+6.51%) |
Apr 24, 2024 | 23.11 | 23.33 | 22.68 | 23.05 | 1,041,581 | -0.16(-0.69%) |
Apr 23, 2024 | 22.52 | 23.36 | 22.48 | 23.21 | 999,460 | +0.58(+2.56%) |
Apr 22, 2024 | 22.47 | 22.97 | 22.02 | 22.63 | 778,626 | +0.03(+0.13%) |
Apr 19, 2024 | 22.10 | 22.73 | 21.89 | 22.60 | 895,373 | +0.32(+1.44%) |
Apr 18, 2024 | 22.67 | 23.03 | 22.27 | 22.28 | 698,446 | -0.25(-1.11%) |
Apr 17, 2024 | 22.95 | 23.27 | 22.51 | 22.53 | 713,047 | -0.44(-1.92%) |
Apr 16, 2024 | 23.28 | 23.28 | 22.68 | 22.97 | 593,967 | -0.47(-2.01%) |
Apr 15, 2024 | 24.06 | 24.21 | 23.29 | 23.44 | 669,703 | -0.53(-2.21%) |
Apr 12, 2024 | 24.68 | 24.87 | 23.76 | 23.97 | 960,495 | -0.54(-2.20%) |
Apr 11, 2024 | 24.49 | 24.53 | 24.04 | 24.51 | 586,022 | +0.09(+0.37%) |
Apr 10, 2024 | 24.32 | 24.69 | 24.05 | 24.42 | 1,464,045 | -0.10(-0.41%) |
Apr 09, 2024 | 25.00 | 25.23 | 24.47 | 24.52 | 935,540 | -0.54(-2.15%) |
Apr 08, 2024 | 25.34 | 25.50 | 24.81 | 25.06 | 967,309 | -0.14(-0.56%) |
Apr 05, 2024 | 25.08 | 25.54 | 24.82 | 25.20 | 1,267,949 | +0.21(+0.84%) |
Apr 04, 2024 | 25.55 | 25.66 | 24.89 | 24.99 | 897,666 | -0.52(-2.04%) |
Apr 03, 2024 | 24.99 | 25.55 | 24.86 | 25.51 | 1,354,356 | +0.72(+2.90%) |
Apr 02, 2024 | 23.90 | 24.80 | 23.75 | 24.79 | 1,259,939 | +1.34(+5.71%) |
Apr 01, 2024 | 23.43 | 23.51 | 23.06 | 23.45 | 460,583 | +0.05(+0.21%) |
Mar 28, 2024 | 23.47 | 23.70 | 23.29 | 23.40 | 718,880 | +0.07(+0.30%) |
Mar 27, 2024 | 22.96 | 23.38 | 22.91 | 23.33 | 686,500 | +0.49(+2.15%) |
Mar 26, 2024 | 23.42 | 23.58 | 22.80 | 22.84 | 730,798 | -0.48(-2.06%) |
Mar 25, 2024 | 22.73 | 23.50 | 22.73 | 23.32 | 720,170 | +0.67(+2.96%) |
Mar 22, 2024 | 22.66 | 22.82 | 22.48 | 22.65 | 536,449 | +0.08(+0.35%) |
Mar 21, 2024 | 22.13 | 22.68 | 22.13 | 22.57 | 948,099 | +0.50(+2.27%) |
Mar 20, 2024 | 22.08 | 22.22 | 21.79 | 22.07 | 991,021 | -0.22(-0.99%) |
Mar 19, 2024 | 21.77 | 22.35 | 21.77 | 22.29 | 776,315 | +0.50(+2.29%) |
Mar 18, 2024 | 21.79 | 22.16 | 21.57 | 21.79 | 683,825 | +0.00(+0.00%) |
Mar 15, 2024 | 21.19 | 21.84 | 21.19 | 21.79 | 2,017,664 | +0.61(+2.88%) |
Mar 14, 2024 | 20.88 | 21.50 | 20.71 | 21.18 | 903,982 | +0.27(+1.29%) |
Mar 13, 2024 | 20.59 | 21.18 | 20.57 | 20.91 | 720,894 | +0.46(+2.25%) |
Mar 12, 2024 | 20.63 | 20.64 | 20.25 | 20.45 | 445,548 | -0.07(-0.34%) |
Mar 11, 2024 | 20.43 | 20.60 | 19.93 | 20.52 | 634,342 | -0.05(-0.24%) |
Mar 08, 2024 | 20.48 | 20.70 | 20.16 | 20.57 | 587,090 | +0.15(+0.73%) |
Mar 07, 2024 | 20.13 | 20.70 | 20.13 | 20.42 | 574,265 | +0.36(+1.79%) |
Mar 06, 2024 | 20.46 | 20.59 | 19.88 | 20.06 | 600,641 | -0.07(-0.35%) |
Mar 05, 2024 | 20.20 | 20.43 | 19.99 | 20.13 | 648,547 | -0.24(-1.18%) |
Mar 04, 2024 | 20.63 | 20.89 | 20.21 | 20.37 | 886,435 | -0.27(-1.31%) |