Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 24.49 | 24.49 | 24.04 | 24.15 | 12,914 | -0.34(-1.38%) |
May 16, 2024 | 24.99 | 24.99 | 24.46 | 24.49 | 14,932 | -0.27(-1.09%) |
May 15, 2024 | 24.31 | 24.77 | 24.13 | 24.76 | 26,843 | +0.69(+2.85%) |
May 14, 2024 | 23.66 | 24.07 | 23.66 | 24.07 | 14,293 | +0.27(+1.15%) |
May 13, 2024 | 23.67 | 24.03 | 23.67 | 23.80 | 12,331 | +0.08(+0.32%) |
May 10, 2024 | 23.98 | 23.98 | 23.64 | 23.72 | 8,807 | -0.08(-0.33%) |
May 09, 2024 | 23.40 | 23.89 | 23.40 | 23.80 | 6,914 | +0.13(+0.55%) |
May 08, 2024 | 23.40 | 23.67 | 23.18 | 23.67 | 10,853 | -0.29(-1.21%) |
May 07, 2024 | 23.92 | 24.10 | 23.63 | 23.96 | 10,271 | +0.04(+0.18%) |
May 06, 2024 | 23.46 | 23.92 | 23.26 | 23.92 | 18,226 | +0.67(+2.88%) |
May 03, 2024 | 23.21 | 23.33 | 22.89 | 23.25 | 12,992 | +0.78(+3.47%) |
May 02, 2024 | 22.35 | 22.55 | 21.89 | 22.47 | 8,295 | +0.93(+4.32%) |
May 01, 2024 | 21.50 | 22.62 | 21.42 | 21.54 | 10,148 | -0.16(-0.74%) |
Apr 30, 2024 | 22.09 | 22.45 | 21.70 | 21.70 | 11,439 | -0.65(-2.91%) |
Apr 29, 2024 | 22.39 | 22.42 | 22.09 | 22.35 | 25,725 | +0.40(+1.82%) |
Apr 26, 2024 | 21.51 | 22.12 | 21.50 | 21.95 | 64,443 | +1.01(+4.82%) |
Apr 25, 2024 | 20.40 | 21.00 | 20.28 | 20.94 | 20,205 | -0.44(-2.06%) |
Apr 24, 2024 | 21.90 | 21.90 | 21.10 | 21.38 | 24,729 | -0.03(-0.14%) |
Apr 23, 2024 | 20.92 | 21.51 | 20.77 | 21.41 | 24,876 | +0.73(+3.53%) |
Apr 22, 2024 | 20.50 | 20.82 | 20.16 | 20.68 | 9,289 | +0.54(+2.68%) |
Apr 19, 2024 | 20.60 | 20.80 | 19.93 | 20.14 | 26,352 | -0.68(-3.27%) |
Apr 18, 2024 | 20.93 | 21.29 | 20.67 | 20.82 | 17,005 | +0.09(+0.42%) |
Apr 17, 2024 | 21.15 | 21.19 | 20.56 | 20.73 | 16,291 | -0.46(-2.16%) |
Apr 16, 2024 | 21.29 | 21.31 | 20.80 | 21.19 | 13,131 | -0.12(-0.56%) |
Apr 15, 2024 | 22.46 | 22.50 | 21.25 | 21.31 | 80,443 | -0.84(-3.77%) |
Apr 12, 2024 | 22.55 | 22.68 | 21.99 | 22.14 | 33,619 | -1.21(-5.16%) |
Apr 11, 2024 | 23.01 | 23.48 | 22.90 | 23.35 | 6,370 | +0.47(+2.05%) |
Apr 10, 2024 | 22.90 | 23.09 | 22.72 | 22.88 | 20,177 | -0.69(-2.92%) |
Apr 09, 2024 | 23.53 | 23.60 | 23.18 | 23.57 | 13,421 | +0.24(+1.02%) |
Apr 08, 2024 | 23.25 | 23.38 | 23.14 | 23.33 | 19,755 | +0.23(+1.00%) |
Apr 05, 2024 | 22.78 | 23.31 | 22.68 | 23.10 | 17,053 | +0.02(+0.09%) |
Apr 04, 2024 | 24.18 | 24.18 | 22.90 | 23.08 | 28,551 | -0.76(-3.19%) |
Apr 03, 2024 | 23.55 | 23.98 | 23.25 | 23.84 | 32,548 | +0.08(+0.34%) |
Apr 02, 2024 | 23.78 | 23.79 | 23.40 | 23.76 | 43,970 | -0.95(-3.84%) |
Apr 01, 2024 | 25.13 | 25.26 | 24.41 | 24.71 | 25,922 | -0.24(-0.97%) |
Mar 28, 2024 | 24.78 | 25.11 | 24.78 | 24.95 | 26,958 | +0.11(+0.45%) |
Mar 27, 2024 | 25.30 | 25.30 | 24.76 | 24.84 | 37,732 | -0.28(-1.11%) |
Mar 26, 2024 | 25.38 | 25.52 | 25.12 | 25.12 | 16,726 | -0.03(-0.12%) |
Mar 25, 2024 | 25.12 | 25.33 | 24.90 | 25.15 | 25,906 | -0.29(-1.14%) |
Mar 22, 2024 | 25.54 | 25.62 | 25.22 | 25.44 | 29,600 | -0.13(-0.51%) |
Mar 21, 2024 | 26.00 | 26.08 | 25.56 | 25.57 | 58,750 | -0.07(-0.27%) |
Mar 20, 2024 | 25.10 | 25.77 | 24.89 | 25.64 | 33,644 | +0.60(+2.40%) |
Mar 19, 2024 | 24.73 | 25.16 | 24.25 | 25.04 | 32,798 | -0.02(-0.09%) |
Mar 18, 2024 | 25.38 | 25.61 | 25.00 | 25.06 | 34,071 | +0.35(+1.41%) |
Mar 15, 2024 | 24.42 | 24.92 | 24.42 | 24.71 | 37,364 | +0.16(+0.65%) |
Mar 14, 2024 | 25.36 | 25.36 | 24.23 | 24.55 | 62,826 | -0.91(-3.56%) |
Mar 13, 2024 | 25.84 | 25.84 | 25.26 | 25.46 | 39,042 | -0.28(-1.09%) |
Mar 12, 2024 | 25.08 | 25.81 | 24.65 | 25.74 | 57,093 | +0.67(+2.67%) |
Mar 11, 2024 | 25.28 | 25.54 | 24.96 | 25.07 | 97,387 | -0.90(-3.46%) |
Mar 08, 2024 | 27.28 | 27.91 | 25.75 | 25.97 | 134,036 | -0.82(-3.05%) |
Mar 07, 2024 | 26.58 | 26.83 | 26.22 | 26.79 | 128,156 | +0.85(+3.27%) |
Mar 06, 2024 | 25.79 | 26.23 | 25.43 | 25.94 | 78,993 | +0.99(+3.96%) |
Mar 05, 2024 | 25.21 | 25.47 | 24.60 | 24.95 | 69,331 | -0.35(-1.38%) |
Mar 04, 2024 | 25.55 | 25.77 | 25.21 | 25.30 | 112,701 | +0.32(+1.28%) |