Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 22.30 | 22.35 | 22.13 | 22.31 | 49,494 | +0.18(+0.81%) |
May 23, 2024 | 22.76 | 22.76 | 22.04 | 22.13 | 76,614 | -0.57(-2.51%) |
May 22, 2024 | 22.86 | 22.95 | 22.56 | 22.70 | 67,625 | -0.26(-1.13%) |
May 21, 2024 | 22.93 | 23.15 | 22.91 | 22.96 | 69,809 | -0.06(-0.26%) |
May 20, 2024 | 23.30 | 23.36 | 23.02 | 23.02 | 85,468 | -0.32(-1.37%) |
May 17, 2024 | 23.29 | 23.52 | 23.12 | 23.34 | 90,230 | +0.14(+0.60%) |
May 16, 2024 | 23.12 | 23.43 | 23.09 | 23.20 | 87,704 | -0.02(-0.09%) |
May 15, 2024 | 23.50 | 23.55 | 23.00 | 23.22 | 73,910 | +0.01(+0.04%) |
May 14, 2024 | 23.23 | 23.33 | 23.00 | 23.21 | 52,288 | +0.32(+1.40%) |
May 13, 2024 | 23.10 | 23.25 | 22.86 | 22.89 | 52,670 | +0.00(+0.00%) |
May 10, 2024 | 23.13 | 23.13 | 22.70 | 22.89 | 62,260 | -0.15(-0.65%) |
May 09, 2024 | 22.88 | 23.15 | 22.63 | 23.04 | 67,765 | +0.36(+1.58%) |
May 08, 2024 | 22.08 | 22.70 | 22.08 | 22.68 | 55,090 | +0.33(+1.47%) |
May 07, 2024 | 22.71 | 22.92 | 22.32 | 22.35 | 71,746 | -0.18(-0.80%) |
May 06, 2024 | 22.60 | 22.99 | 22.32 | 22.53 | 116,482 | +0.01(+0.04%) |
May 03, 2024 | 22.70 | 22.95 | 22.40 | 22.52 | 83,884 | -0.03(-0.13%) |
May 02, 2024 | 22.54 | 22.78 | 22.40 | 22.55 | 81,368 | +0.29(+1.30%) |
May 01, 2024 | 21.79 | 22.57 | 21.79 | 22.26 | 56,597 | +0.69(+3.19%) |
Apr 30, 2024 | 21.49 | 21.67 | 21.41 | 21.58 | 87,805 | -0.23(-1.05%) |
Apr 29, 2024 | 21.57 | 21.80 | 21.53 | 21.80 | 83,009 | +0.31(+1.44%) |
Apr 26, 2024 | 22.04 | 22.19 | 21.36 | 21.50 | 71,926 | -0.50(-2.26%) |
Apr 25, 2024 | 21.70 | 22.22 | 21.57 | 21.99 | 206,331 | -0.64(-2.82%) |
Apr 24, 2024 | 22.37 | 22.77 | 22.25 | 22.63 | 84,225 | +0.00(+0.00%) |
Apr 23, 2024 | 22.12 | 22.67 | 22.12 | 22.63 | 70,822 | +0.39(+1.75%) |
Apr 22, 2024 | 22.09 | 22.52 | 22.06 | 22.24 | 95,753 | +0.15(+0.68%) |
Apr 19, 2024 | 21.10 | 22.12 | 21.10 | 22.09 | 103,649 | +0.89(+4.18%) |
Apr 18, 2024 | 20.56 | 21.42 | 20.56 | 21.21 | 94,134 | +0.49(+2.36%) |
Apr 17, 2024 | 21.11 | 21.18 | 20.71 | 20.72 | 47,257 | -0.13(-0.62%) |
Apr 16, 2024 | 20.76 | 21.26 | 20.58 | 20.85 | 43,322 | -0.06(-0.29%) |
Apr 15, 2024 | 21.18 | 21.41 | 20.68 | 20.91 | 55,581 | -0.16(-0.76%) |
Apr 12, 2024 | 21.10 | 21.21 | 20.94 | 21.07 | 51,296 | -0.21(-0.98%) |
Apr 11, 2024 | 21.31 | 21.65 | 20.99 | 21.28 | 57,735 | +0.11(+0.52%) |
Apr 10, 2024 | 21.85 | 21.85 | 20.94 | 21.17 | 88,770 | -1.44(-6.39%) |
Apr 09, 2024 | 22.88 | 22.91 | 22.45 | 22.61 | 50,578 | -0.19(-0.83%) |
Apr 08, 2024 | 22.42 | 22.91 | 22.42 | 22.80 | 98,948 | +0.58(+2.60%) |
Apr 05, 2024 | 22.10 | 22.36 | 22.01 | 22.22 | 42,542 | +0.11(+0.50%) |
Apr 04, 2024 | 22.13 | 22.66 | 21.98 | 22.11 | 73,868 | -0.06(-0.27%) |
Apr 03, 2024 | 21.99 | 22.45 | 21.99 | 22.17 | 68,812 | -0.03(-0.13%) |
Apr 02, 2024 | 22.34 | 22.56 | 22.00 | 22.20 | 71,949 | -0.49(-2.15%) |
Apr 01, 2024 | 23.30 | 23.30 | 22.44 | 22.69 | 57,230 | -0.51(-2.19%) |
Mar 28, 2024 | 22.97 | 23.34 | 22.93 | 23.20 | 106,988 | +0.21(+0.91%) |
Mar 27, 2024 | 22.11 | 23.01 | 22.11 | 22.99 | 73,540 | +1.11(+5.05%) |
Mar 26, 2024 | 22.36 | 22.36 | 21.87 | 21.88 | 38,494 | -0.30(-1.35%) |
Mar 25, 2024 | 22.29 | 22.52 | 22.18 | 22.18 | 33,820 | +0.02(+0.09%) |
Mar 22, 2024 | 22.82 | 22.82 | 22.16 | 22.16 | 48,562 | -0.58(-2.54%) |
Mar 21, 2024 | 22.31 | 22.90 | 22.31 | 22.74 | 76,477 | +0.52(+2.33%) |
Mar 20, 2024 | 21.21 | 22.52 | 21.05 | 22.22 | 60,273 | +0.88(+4.11%) |
Mar 19, 2024 | 21.41 | 21.65 | 21.35 | 21.35 | 57,322 | -0.07(-0.33%) |
Mar 18, 2024 | 21.81 | 22.11 | 21.35 | 21.42 | 93,862 | -0.46(-2.09%) |
Mar 15, 2024 | 21.53 | 22.28 | 21.53 | 21.87 | 202,212 | +0.26(+1.20%) |
Mar 14, 2024 | 21.80 | 21.91 | 21.27 | 21.61 | 114,307 | -0.34(-1.54%) |
Mar 13, 2024 | 21.71 | 22.12 | 21.71 | 21.95 | 63,397 | +0.18(+0.82%) |
Mar 12, 2024 | 21.88 | 22.03 | 21.61 | 21.77 | 55,935 | -0.18(-0.82%) |
Mar 11, 2024 | 22.03 | 22.19 | 21.90 | 21.95 | 85,974 | -0.22(-0.99%) |
Mar 08, 2024 | 22.35 | 22.45 | 22.08 | 22.17 | 70,250 | +0.24(+1.09%) |
Mar 07, 2024 | 21.88 | 22.21 | 21.76 | 21.93 | 61,439 | +0.25(+1.15%) |
Mar 06, 2024 | 21.60 | 22.07 | 21.07 | 21.68 | 112,007 | +0.22(+1.02%) |
Mar 05, 2024 | 20.47 | 21.58 | 20.47 | 21.47 | 99,532 | +0.95(+4.61%) |
Mar 04, 2024 | 20.94 | 21.19 | 20.42 | 20.52 | 67,922 | -0.37(-1.76%) |