Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 25.55 | 25.82 | 25.55 | 25.82 | 34,661 | +0.33(+1.29%) |
May 17, 2024 | 25.49 | 25.50 | 25.41 | 25.49 | 32,348 | +0.16(+0.64%) |
May 16, 2024 | 25.45 | 25.46 | 25.33 | 25.33 | 334,921 | -0.12(-0.47%) |
May 15, 2024 | 25.11 | 25.48 | 25.09 | 25.45 | 8,875 | +0.32(+1.27%) |
May 14, 2024 | 24.74 | 25.16 | 24.74 | 25.13 | 53,320 | +0.36(+1.45%) |
May 13, 2024 | 24.73 | 24.77 | 24.71 | 24.77 | 3,149 | +0.11(+0.45%) |
May 10, 2024 | 24.69 | 24.78 | 24.60 | 24.66 | 26,927 | +0.10(+0.42%) |
May 09, 2024 | 24.38 | 24.56 | 24.37 | 24.56 | 2,445 | +0.49(+2.05%) |
May 08, 2024 | 24.05 | 24.17 | 23.99 | 24.06 | 18,446 | +0.06(+0.25%) |
May 07, 2024 | 24.09 | 24.11 | 24.00 | 24.00 | 8,612 | +0.06(+0.24%) |
May 06, 2024 | 23.92 | 23.95 | 23.90 | 23.95 | 4,271 | +0.28(+1.20%) |
May 03, 2024 | 23.55 | 23.66 | 23.55 | 23.66 | 102 | +0.35(+1.49%) |
May 02, 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 0 | +0.23(+1.02%) |
May 01, 2024 | 23.06 | 23.08 | 23.06 | 23.08 | 180 | +0.12(+0.51%) |
Apr 30, 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 0 | -0.34(-1.44%) |
Apr 29, 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 76 | +0.11(+0.48%) |
Apr 26, 2024 | 23.18 | 23.21 | 23.08 | 23.19 | 4,533 | +0.22(+0.94%) |
Apr 25, 2024 | 22.81 | 23.05 | 22.81 | 22.97 | 2,995 | +0.20(+0.89%) |
Apr 24, 2024 | 22.94 | 22.94 | 22.77 | 22.77 | 2,826 | -0.07(-0.31%) |
Apr 23, 2024 | 22.81 | 22.84 | 22.81 | 22.84 | 503 | +0.26(+1.16%) |
Apr 22, 2024 | 22.47 | 22.63 | 22.47 | 22.58 | 2,258 | -0.00(-0.01%) |
Apr 19, 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 155 | -0.10(-0.44%) |
Apr 18, 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 0 | -0.02(-0.10%) |
Apr 17, 2024 | 22.74 | 22.74 | 22.63 | 22.70 | 7,185 | -0.20(-0.87%) |
Apr 16, 2024 | 22.80 | 22.94 | 22.77 | 22.90 | 4,104 | +0.06(+0.26%) |
Apr 15, 2024 | 22.83 | 22.85 | 22.82 | 22.84 | 13,722 | -0.23(-1.01%) |
Apr 12, 2024 | 23.29 | 23.29 | 23.07 | 23.07 | 2,378 | -0.13(-0.56%) |
Apr 11, 2024 | 23.12 | 23.20 | 23.11 | 23.20 | 2,248 | +0.03(+0.12%) |
Apr 10, 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 15 | +0.07(+0.31%) |
Apr 09, 2024 | 23.07 | 23.10 | 23.06 | 23.10 | 2,563 | -0.12(-0.52%) |
Apr 08, 2024 | 23.32 | 23.32 | 23.22 | 23.22 | 13,401 | -0.09(-0.40%) |
Apr 05, 2024 | 23.11 | 23.33 | 23.11 | 23.31 | 1,784 | +0.37(+1.61%) |
Apr 04, 2024 | 23.14 | 23.23 | 22.94 | 22.94 | 1,721 | -0.22(-0.93%) |
Apr 03, 2024 | 23.15 | 23.16 | 23.13 | 23.16 | 3,890 | +0.16(+0.70%) |
Apr 02, 2024 | 23.00 | 23.01 | 22.96 | 23.00 | 1,797 | -0.07(-0.30%) |
Apr 01, 2024 | 23.09 | 23.09 | 23.05 | 23.07 | 3,013 | +0.14(+0.59%) |
Mar 28, 2024 | 22.96 | 22.96 | 22.91 | 22.93 | 2,492 | +0.06(+0.25%) |
Mar 27, 2024 | 23.08 | 23.08 | 22.86 | 22.88 | 2,250 | -0.15(-0.67%) |
Mar 26, 2024 | 22.96 | 23.03 | 22.96 | 23.03 | 25,530 | +0.09(+0.41%) |
Mar 25, 2024 | 23.00 | 23.00 | 22.94 | 22.94 | 325 | +0.01(+0.03%) |
Mar 22, 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 100 | +0.04(+0.17%) |
Mar 21, 2024 | 22.88 | 22.95 | 22.85 | 22.89 | 17,099 | +0.10(+0.45%) |
Mar 20, 2024 | 22.70 | 22.79 | 22.65 | 22.79 | 1,235 | +0.17(+0.75%) |
Mar 19, 2024 | 22.45 | 22.65 | 22.45 | 22.62 | 10,500 | +0.18(+0.82%) |
Mar 18, 2024 | 22.49 | 22.49 | 22.44 | 22.44 | 310 | +0.08(+0.36%) |
Mar 15, 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 100 | -0.14(-0.61%) |
Mar 14, 2024 | 22.51 | 22.54 | 22.49 | 22.49 | 8,379 | -0.05(-0.23%) |
Mar 13, 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 86 | +0.04(+0.19%) |
Mar 12, 2024 | 22.34 | 22.51 | 22.32 | 22.50 | 6,904 | +0.26(+1.15%) |
Mar 11, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 47 | -0.05(-0.21%) |
Mar 08, 2024 | 22.36 | 22.36 | 22.29 | 22.29 | 22,595 | -0.23(-1.03%) |
Mar 07, 2024 | 22.48 | 22.53 | 22.48 | 22.53 | 7,142 | +0.15(+0.69%) |
Mar 06, 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 0 | +0.17(+0.76%) |
Mar 05, 2024 | 22.34 | 22.34 | 22.16 | 22.21 | 5,380 | -0.26(-1.17%) |
Mar 04, 2024 | 22.48 | 22.50 | 22.47 | 22.47 | 1,113 | +0.05(+0.23%) |