Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 22.62 | 22.74 | 22.55 | 22.60 | 23,745 | -0.02(-0.09%) |
May 17, 2024 | 22.69 | 22.76 | 22.47 | 22.62 | 8,160 | -0.04(-0.18%) |
May 16, 2024 | 22.66 | 22.84 | 22.43 | 22.66 | 24,107 | -0.04(-0.18%) |
May 15, 2024 | 22.62 | 22.72 | 22.42 | 22.70 | 21,433 | +0.24(+1.07%) |
May 14, 2024 | 22.45 | 22.74 | 22.45 | 22.46 | 15,147 | +0.01(+0.04%) |
May 13, 2024 | 22.73 | 22.73 | 22.44 | 22.45 | 17,468 | -0.17(-0.75%) |
May 10, 2024 | 22.66 | 22.67 | 22.43 | 22.62 | 9,974 | +0.03(+0.13%) |
May 09, 2024 | 22.70 | 22.70 | 22.50 | 22.59 | 23,349 | +0.04(+0.18%) |
May 08, 2024 | 22.61 | 22.66 | 22.46 | 22.55 | 15,635 | -0.17(-0.74%) |
May 07, 2024 | 22.69 | 22.72 | 22.46 | 22.72 | 18,594 | +0.09(+0.39%) |
May 06, 2024 | 22.72 | 22.79 | 22.50 | 22.63 | 10,539 | +0.14(+0.62%) |
May 03, 2024 | 22.38 | 22.76 | 22.29 | 22.49 | 14,385 | +0.33(+1.48%) |
May 02, 2024 | 21.98 | 22.18 | 21.89 | 22.16 | 18,629 | +0.21(+0.97%) |
May 01, 2024 | 21.78 | 22.12 | 21.64 | 21.95 | 22,704 | +0.14(+0.66%) |
Apr 30, 2024 | 22.05 | 22.31 | 21.33 | 21.81 | 56,088 | -0.30(-1.35%) |
Apr 29, 2024 | 22.56 | 23.12 | 21.97 | 22.10 | 50,755 | -0.09(-0.40%) |
Apr 26, 2024 | 22.69 | 23.24 | 22.07 | 22.19 | 58,411 | -0.40(-1.76%) |
Apr 25, 2024 | 22.29 | 22.65 | 21.98 | 22.59 | 12,690 | +0.19(+0.84%) |
Apr 24, 2024 | 22.46 | 22.95 | 22.25 | 22.40 | 15,877 | -0.03(-0.13%) |
Apr 23, 2024 | 22.11 | 22.55 | 22.07 | 22.43 | 13,231 | +0.42(+1.89%) |
Apr 22, 2024 | 21.92 | 22.10 | 21.86 | 22.01 | 11,810 | +0.27(+1.23%) |
Apr 19, 2024 | 21.83 | 21.93 | 21.75 | 21.75 | 10,358 | +0.03(+0.14%) |
Apr 18, 2024 | 21.96 | 21.96 | 21.72 | 21.72 | 13,577 | -0.33(-1.48%) |
Apr 17, 2024 | 21.92 | 22.06 | 21.61 | 22.04 | 17,430 | +0.28(+1.28%) |
Apr 16, 2024 | 22.07 | 22.17 | 21.70 | 21.77 | 38,918 | -0.34(-1.53%) |
Apr 15, 2024 | 22.82 | 22.87 | 22.07 | 22.10 | 20,848 | -0.51(-2.24%) |
Apr 12, 2024 | 22.99 | 23.05 | 22.53 | 22.61 | 17,253 | -0.58(-2.48%) |
Apr 11, 2024 | 23.29 | 23.36 | 22.93 | 23.19 | 15,843 | -0.06(-0.26%) |
Apr 10, 2024 | 23.66 | 23.66 | 23.20 | 23.24 | 35,136 | -0.56(-2.33%) |
Apr 09, 2024 | 23.56 | 23.86 | 23.51 | 23.80 | 28,454 | +0.27(+1.13%) |
Apr 08, 2024 | 23.61 | 23.77 | 23.43 | 23.53 | 23,308 | +0.07(+0.29%) |
Apr 05, 2024 | 23.56 | 23.84 | 23.43 | 23.47 | 18,303 | -0.10(-0.42%) |
Apr 04, 2024 | 23.84 | 23.86 | 23.53 | 23.56 | 18,501 | -0.18(-0.75%) |
Apr 03, 2024 | 23.90 | 23.92 | 23.64 | 23.74 | 23,808 | -0.23(-0.95%) |
Apr 02, 2024 | 23.91 | 24.00 | 23.52 | 23.97 | 32,278 | -0.08(-0.33%) |
Apr 01, 2024 | 23.54 | 24.13 | 23.48 | 24.05 | 40,314 | +0.46(+1.96%) |
Mar 28, 2024 | 23.38 | 23.61 | 23.21 | 23.58 | 47,534 | +0.32(+1.35%) |
Mar 27, 2024 | 23.20 | 23.27 | 22.98 | 23.27 | 21,419 | +0.18(+0.77%) |
Mar 26, 2024 | 23.24 | 23.37 | 23.01 | 23.09 | 29,633 | -0.02(-0.09%) |
Mar 25, 2024 | 23.16 | 23.27 | 23.02 | 23.11 | 17,020 | -0.17(-0.72%) |
Mar 22, 2024 | 23.36 | 23.38 | 23.10 | 23.28 | 31,013 | +0.03(+0.13%) |
Mar 21, 2024 | 23.35 | 23.38 | 23.14 | 23.25 | 40,931 | +0.02(+0.08%) |
Mar 20, 2024 | 23.04 | 23.24 | 22.95 | 23.23 | 25,914 | +0.21(+0.90%) |
Mar 19, 2024 | 22.83 | 23.21 | 22.79 | 23.02 | 36,530 | +0.20(+0.86%) |
Mar 18, 2024 | 23.14 | 23.14 | 22.82 | 22.83 | 24,920 | -0.17(-0.73%) |
Mar 15, 2024 | 22.70 | 23.02 | 22.65 | 22.99 | 18,415 | +0.23(+0.99%) |
Mar 14, 2024 | 22.99 | 23.08 | 22.72 | 22.77 | 15,535 | -0.26(-1.11%) |
Mar 13, 2024 | 23.09 | 23.17 | 22.90 | 23.02 | 16,600 | -0.05(-0.21%) |
Mar 12, 2024 | 23.04 | 23.21 | 22.79 | 23.07 | 29,218 | +0.14(+0.60%) |
Mar 11, 2024 | 22.72 | 23.03 | 22.69 | 22.93 | 52,020 | +0.26(+1.13%) |
Mar 08, 2024 | 22.58 | 22.85 | 22.40 | 22.68 | 35,541 | +0.14(+0.61%) |
Mar 07, 2024 | 22.86 | 22.93 | 22.47 | 22.54 | 62,951 | -0.37(-1.62%) |
Mar 06, 2024 | 21.74 | 23.01 | 21.50 | 22.91 | 118,633 | +1.22(+5.63%) |
Mar 05, 2024 | 21.95 | 22.22 | 21.41 | 21.69 | 41,057 | -0.26(-1.20%) |
Mar 04, 2024 | 21.90 | 21.99 | 21.70 | 21.95 | 48,161 | +0.11(+0.49%) |