Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 23.45 | 23.78 | 23.23 | 23.29 | 5,463,872 | -0.37(-1.56%) |
May 22, 2024 | 24.07 | 24.19 | 23.58 | 23.66 | 2,352,407 | -0.65(-2.67%) |
May 21, 2024 | 24.30 | 24.48 | 24.18 | 24.31 | 4,963,261 | -0.02(-0.08%) |
May 17, 2024 | 24.33 | 0 | +0.49(+2.06%) | |||
May 16, 2024 | 23.64 | 23.97 | 23.53 | 23.84 | 1,934,949 | +0.12(+0.51%) |
May 15, 2024 | 23.58 | 23.90 | 23.28 | 23.72 | 3,763,493 | +0.32(+1.37%) |
May 14, 2024 | 23.25 | 23.42 | 23.15 | 23.40 | 2,412,759 | +0.25(+1.08%) |
May 13, 2024 | 23.05 | 23.41 | 22.98 | 23.15 | 2,936,024 | +0.01(+0.04%) |
May 10, 2024 | 23.56 | 23.61 | 23.13 | 23.14 | 7,331,236 | -0.16(-0.69%) |
May 09, 2024 | 23.06 | 23.43 | 23.03 | 23.30 | 5,366,301 | +0.32(+1.39%) |
May 08, 2024 | 22.76 | 23.18 | 22.74 | 22.98 | 2,656,998 | -0.01(-0.04%) |
May 07, 2024 | 22.72 | 23.01 | 22.62 | 22.99 | 1,886,164 | +0.20(+0.88%) |
May 06, 2024 | 22.83 | 23.03 | 22.71 | 22.79 | 3,832,962 | +0.27(+1.20%) |
May 03, 2024 | 22.66 | 22.71 | 22.31 | 22.52 | 2,830,153 | -0.14(-0.62%) |
May 02, 2024 | 22.25 | 22.81 | 22.18 | 22.66 | 2,817,743 | +0.14(+0.62%) |
May 01, 2024 | 23.10 | 23.16 | 22.34 | 22.52 | 4,033,906 | -0.36(-1.57%) |
Apr 30, 2024 | 23.20 | 23.47 | 22.85 | 22.88 | 3,102,491 | -0.81(-3.42%) |
Apr 29, 2024 | 23.39 | 23.80 | 23.14 | 23.69 | 2,529,317 | +0.33(+1.41%) |
Apr 26, 2024 | 23.50 | 23.58 | 23.14 | 23.36 | 2,958,952 | +0.03(+0.13%) |
Apr 25, 2024 | 22.77 | 23.55 | 22.55 | 23.33 | 3,982,278 | +0.70(+3.09%) |
Apr 24, 2024 | 22.49 | 22.74 | 22.46 | 22.63 | 2,223,370 | -0.17(-0.75%) |
Apr 23, 2024 | 22.30 | 22.93 | 22.25 | 22.80 | 8,306,875 | +0.29(+1.29%) |
Apr 22, 2024 | 22.46 | 22.98 | 22.39 | 22.51 | 3,593,476 | -1.02(-4.33%) |
Apr 19, 2024 | 23.19 | 23.69 | 23.15 | 23.53 | 2,780,738 | +0.15(+0.64%) |
Apr 18, 2024 | 23.21 | 23.44 | 22.98 | 23.38 | 8,869,074 | +0.36(+1.56%) |
Apr 17, 2024 | 22.77 | 23.24 | 22.75 | 23.02 | 3,741,823 | +0.24(+1.05%) |
Apr 16, 2024 | 23.23 | 23.26 | 22.28 | 22.78 | 6,652,170 | -1.19(-4.96%) |
Apr 15, 2024 | 24.52 | 24.54 | 23.54 | 23.97 | 3,785,131 | -0.66(-2.68%) |
Apr 12, 2024 | 25.35 | 26.05 | 24.43 | 24.63 | 5,392,547 | -0.04(-0.16%) |
Apr 11, 2024 | 24.64 | 24.78 | 24.24 | 24.67 | 3,044,489 | +0.19(+0.78%) |
Apr 10, 2024 | 24.10 | 24.62 | 23.90 | 24.48 | 5,018,472 | +0.04(+0.16%) |
Apr 09, 2024 | 24.56 | 24.85 | 24.38 | 24.44 | 4,113,529 | +0.41(+1.71%) |
Apr 08, 2024 | 24.45 | 24.59 | 23.77 | 24.03 | 3,056,144 | -0.22(-0.91%) |
Apr 05, 2024 | 23.59 | 24.45 | 23.58 | 24.25 | 4,626,369 | +0.70(+2.97%) |
Apr 04, 2024 | 23.45 | 23.73 | 23.26 | 23.55 | 2,685,446 | -0.02(-0.08%) |
Apr 03, 2024 | 23.25 | 23.67 | 23.18 | 23.57 | 2,902,753 | +0.26(+1.12%) |
Apr 02, 2024 | 23.02 | 23.35 | 22.84 | 23.31 | 3,748,225 | +0.41(+1.79%) |