Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 25.15 | 25.22 | 24.49 | 25.03 | 6,617,338 | -0.25(-1.01%) |
May 16, 2024 | 24.83 | 25.34 | 24.66 | 25.29 | 5,326,952 | +0.36(+1.44%) |
May 15, 2024 | 24.59 | 24.94 | 24.49 | 24.93 | 6,793,588 | +0.51(+2.08%) |
May 14, 2024 | 23.80 | 24.46 | 23.67 | 24.42 | 8,604,573 | +0.54(+2.25%) |
May 13, 2024 | 23.34 | 24.03 | 23.33 | 23.88 | 9,169,414 | +0.54(+2.30%) |
May 10, 2024 | 22.36 | 23.53 | 21.98 | 23.34 | 13,687,688 | +3.10(+15.34%) |
May 09, 2024 | 19.99 | 20.27 | 19.93 | 20.24 | 5,706,023 | +0.32(+1.60%) |
May 08, 2024 | 19.73 | 19.95 | 19.56 | 19.92 | 3,555,375 | +0.06(+0.30%) |
May 07, 2024 | 19.67 | 19.92 | 19.58 | 19.86 | 4,893,237 | +0.26(+1.32%) |
May 06, 2024 | 19.98 | 19.98 | 19.54 | 19.60 | 7,118,084 | -0.33(-1.65%) |
May 03, 2024 | 19.71 | 19.95 | 19.56 | 19.93 | 5,681,394 | +0.35(+1.78%) |
May 02, 2024 | 19.90 | 19.98 | 19.48 | 19.58 | 6,451,996 | -0.27(-1.35%) |
May 01, 2024 | 20.10 | 20.38 | 19.81 | 19.85 | 5,435,875 | -0.19(-0.94%) |
Apr 30, 2024 | 20.55 | 20.74 | 20.03 | 20.04 | 5,524,406 | -0.62(-2.99%) |
Apr 29, 2024 | 20.54 | 20.90 | 20.51 | 20.66 | 2,319,968 | +0.13(+0.63%) |
Apr 26, 2024 | 20.52 | 20.77 | 20.43 | 20.53 | 2,548,701 | +0.08(+0.39%) |
Apr 25, 2024 | 20.51 | 20.57 | 20.29 | 20.45 | 2,177,080 | -0.28(-1.34%) |
Apr 24, 2024 | 20.60 | 20.76 | 20.41 | 20.73 | 2,383,643 | +0.15(+0.73%) |
Apr 23, 2024 | 20.48 | 20.81 | 20.47 | 20.58 | 3,230,095 | +0.19(+0.93%) |
Apr 22, 2024 | 20.63 | 20.64 | 20.13 | 20.39 | 3,178,992 | -0.01(-0.05%) |
Apr 19, 2024 | 20.42 | 20.58 | 20.31 | 20.40 | 2,646,719 | +0.12(+0.59%) |
Apr 18, 2024 | 20.35 | 20.44 | 20.19 | 20.28 | 2,520,710 | +0.01(+0.05%) |
Apr 17, 2024 | 20.36 | 20.62 | 20.25 | 20.27 | 2,533,233 | -0.07(-0.34%) |
Apr 16, 2024 | 20.52 | 20.59 | 20.30 | 20.34 | 2,606,555 | -0.16(-0.78%) |
Apr 15, 2024 | 20.99 | 21.14 | 20.35 | 20.50 | 3,406,695 | -0.33(-1.58%) |
Apr 12, 2024 | 20.71 | 21.05 | 20.64 | 20.83 | 3,715,331 | -0.06(-0.29%) |
Apr 11, 2024 | 21.78 | 21.86 | 20.80 | 20.89 | 5,964,245 | -1.34(-6.04%) |
Apr 10, 2024 | 22.12 | 22.51 | 22.12 | 22.23 | 4,388,339 | -0.32(-1.41%) |
Apr 09, 2024 | 22.29 | 22.58 | 22.15 | 22.55 | 2,434,654 | +0.39(+1.75%) |
Apr 08, 2024 | 22.10 | 22.39 | 22.06 | 22.16 | 2,532,623 | +0.12(+0.54%) |
Apr 05, 2024 | 21.86 | 22.12 | 21.76 | 22.04 | 2,984,835 | +0.12(+0.54%) |
Apr 04, 2024 | 22.13 | 22.52 | 21.90 | 21.92 | 2,908,112 | -0.03(-0.14%) |
Apr 03, 2024 | 21.90 | 22.10 | 21.80 | 21.95 | 2,493,485 | +0.00(+0.00%) |
Apr 02, 2024 | 22.03 | 22.23 | 21.75 | 21.95 | 2,593,296 | -0.25(-1.12%) |
Apr 01, 2024 | 22.23 | 22.29 | 21.84 | 22.20 | 2,565,981 | -0.09(-0.40%) |
Mar 28, 2024 | 22.09 | 22.32 | 22.28 | 22.29 | 3,068,229 | +0.30(+1.36%) |
Mar 27, 2024 | 21.93 | 22.04 | 21.60 | 21.99 | 2,528,887 | +0.20(+0.91%) |
Mar 26, 2024 | 21.62 | 21.93 | 21.62 | 21.79 | 3,345,322 | +0.15(+0.69%) |
Mar 25, 2024 | 22.02 | 22.05 | 21.62 | 21.64 | 4,303,703 | -0.35(-1.58%) |
Mar 22, 2024 | 22.08 | 22.08 | 21.80 | 21.99 | 2,516,620 | -0.04(-0.18%) |
Mar 21, 2024 | 21.66 | 22.11 | 21.57 | 22.03 | 3,633,202 | +0.55(+2.55%) |
Mar 20, 2024 | 21.31 | 21.49 | 21.11 | 21.48 | 3,137,927 | +0.18(+0.84%) |
Mar 19, 2024 | 20.96 | 21.33 | 20.87 | 21.30 | 2,910,495 | +0.20(+0.94%) |
Mar 18, 2024 | 21.15 | 21.30 | 20.95 | 21.11 | 4,005,688 | -0.05(-0.23%) |
Mar 15, 2024 | 21.27 | 21.62 | 21.14 | 21.16 | 9,155,987 | -0.32(-1.48%) |
Mar 14, 2024 | 21.93 | 22.10 | 21.30 | 21.47 | 3,454,508 | -0.53(-2.40%) |
Mar 13, 2024 | 22.02 | 22.19 | 21.88 | 22.00 | 2,480,280 | -0.05(-0.23%) |
Mar 12, 2024 | 21.79 | 22.19 | 21.79 | 22.05 | 2,408,331 | +0.28(+1.28%) |
Mar 11, 2024 | 21.96 | 22.23 | 21.77 | 21.77 | 3,345,260 | -0.19(-0.86%) |
Mar 08, 2024 | 21.84 | 22.13 | 21.82 | 21.96 | 3,430,371 | +0.18(+0.82%) |
Mar 07, 2024 | 21.56 | 21.81 | 21.32 | 21.78 | 3,502,253 | +0.42(+1.96%) |
Mar 06, 2024 | 21.32 | 21.48 | 21.18 | 21.36 | 3,859,800 | +0.29(+1.37%) |
Mar 05, 2024 | 21.47 | 21.56 | 20.96 | 21.08 | 4,553,350 | -0.52(-2.40%) |
Mar 04, 2024 | 21.80 | 21.82 | 21.50 | 21.59 | 2,910,172 | -0.13(-0.60%) |