Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 24.48 | 24.51 | 23.95 | 24.05 | 474,859 | -0.55(-2.24%) |
May 22, 2024 | 24.84 | 24.88 | 24.50 | 24.60 | 244,042 | -0.24(-0.97%) |
May 21, 2024 | 24.81 | 25.04 | 24.77 | 24.84 | 277,394 | -0.03(-0.12%) |
May 20, 2024 | 24.97 | 25.19 | 24.84 | 24.87 | 256,705 | -0.18(-0.72%) |
May 17, 2024 | 25.03 | 25.12 | 24.80 | 25.05 | 440,492 | +0.05(+0.20%) |
May 16, 2024 | 25.21 | 25.21 | 24.89 | 25.00 | 314,600 | -0.19(-0.75%) |
May 15, 2024 | 25.26 | 25.44 | 25.09 | 25.19 | 432,857 | +0.24(+0.96%) |
May 14, 2024 | 24.83 | 24.97 | 24.73 | 24.95 | 320,503 | +0.31(+1.26%) |
May 13, 2024 | 24.72 | 24.73 | 24.48 | 24.64 | 332,302 | +0.08(+0.33%) |
May 10, 2024 | 24.21 | 24.60 | 24.19 | 24.56 | 392,682 | +0.33(+1.36%) |
May 09, 2024 | 24.18 | 24.31 | 24.04 | 24.23 | 276,538 | +0.17(+0.71%) |
May 08, 2024 | 24.03 | 24.11 | 23.83 | 24.06 | 258,000 | -0.03(-0.12%) |
May 07, 2024 | 24.09 | 24.28 | 24.00 | 24.09 | 349,258 | +0.12(+0.50%) |
May 06, 2024 | 24.23 | 24.23 | 23.84 | 23.97 | 301,751 | -0.17(-0.70%) |
May 03, 2024 | 24.43 | 24.56 | 24.00 | 24.14 | 349,830 | +0.05(+0.21%) |
May 02, 2024 | 24.17 | 24.91 | 23.25 | 24.09 | 818,330 | +0.53(+2.25%) |
May 01, 2024 | 23.42 | 23.96 | 23.42 | 23.56 | 305,214 | +0.11(+0.47%) |
Apr 30, 2024 | 23.53 | 23.75 | 23.41 | 23.45 | 495,763 | -0.24(-1.01%) |
Apr 29, 2024 | 23.57 | 23.89 | 23.57 | 23.69 | 323,146 | +0.25(+1.07%) |
Apr 26, 2024 | 23.59 | 23.77 | 23.38 | 23.44 | 292,593 | -0.04(-0.17%) |
Apr 25, 2024 | 23.44 | 23.59 | 23.31 | 23.48 | 289,131 | -0.13(-0.55%) |
Apr 24, 2024 | 23.49 | 23.62 | 23.32 | 23.61 | 297,102 | -0.04(-0.17%) |
Apr 23, 2024 | 23.27 | 23.76 | 23.27 | 23.65 | 329,423 | +0.37(+1.59%) |
Apr 22, 2024 | 23.05 | 23.43 | 22.89 | 23.28 | 431,593 | +0.25(+1.09%) |
Apr 19, 2024 | 22.71 | 23.05 | 22.71 | 23.03 | 441,191 | +0.37(+1.63%) |
Apr 18, 2024 | 22.68 | 22.88 | 22.54 | 22.66 | 819,236 | +0.09(+0.40%) |
Apr 17, 2024 | 22.72 | 22.87 | 22.38 | 22.57 | 693,458 | -0.17(-0.75%) |
Apr 16, 2024 | 23.18 | 23.42 | 22.65 | 22.74 | 1,420,214 | -0.51(-2.19%) |
Apr 15, 2024 | 23.36 | 23.45 | 22.97 | 23.25 | 984,977 | -0.09(-0.39%) |
Apr 12, 2024 | 23.46 | 23.62 | 23.27 | 23.34 | 561,753 | -0.18(-0.77%) |
Apr 11, 2024 | 23.40 | 23.74 | 23.27 | 23.52 | 445,244 | +0.20(+0.86%) |
Apr 10, 2024 | 23.60 | 23.68 | 22.96 | 23.32 | 500,590 | -0.97(-3.99%) |
Apr 09, 2024 | 23.85 | 24.30 | 23.85 | 24.29 | 214,463 | +0.52(+2.19%) |
Apr 08, 2024 | 23.65 | 23.85 | 23.65 | 23.77 | 250,217 | +0.15(+0.64%) |
Apr 05, 2024 | 23.38 | 23.69 | 23.23 | 23.62 | 364,746 | +0.12(+0.51%) |
Apr 04, 2024 | 23.76 | 23.84 | 23.36 | 23.50 | 424,561 | -0.02(-0.09%) |
Apr 03, 2024 | 23.63 | 23.74 | 23.38 | 23.52 | 467,188 | -0.24(-1.01%) |
Apr 02, 2024 | 24.16 | 24.28 | 23.62 | 23.76 | 481,348 | -0.65(-2.66%) |
Apr 01, 2024 | 24.52 | 24.52 | 24.10 | 24.41 | 286,355 | -0.06(-0.25%) |
Mar 28, 2024 | 24.33 | 24.51 | 24.47 | 24.47 | 472,042 | +0.21(+0.87%) |
Mar 27, 2024 | 24.01 | 24.28 | 23.93 | 24.26 | 380,242 | +0.17(+0.71%) |
Mar 26, 2024 | 23.94 | 24.13 | 23.86 | 24.09 | 340,229 | +0.18(+0.75%) |
Mar 25, 2024 | 24.16 | 24.23 | 23.89 | 23.91 | 527,891 | -0.21(-0.87%) |
Mar 22, 2024 | 24.64 | 24.64 | 24.09 | 24.12 | 590,544 | -0.40(-1.63%) |
Mar 21, 2024 | 24.57 | 24.77 | 24.30 | 24.52 | 593,699 | +0.07(+0.29%) |
Mar 20, 2024 | 24.37 | 24.60 | 24.28 | 24.45 | 405,647 | -0.01(-0.04%) |
Mar 19, 2024 | 24.50 | 24.73 | 24.32 | 24.46 | 275,226 | -0.02(-0.08%) |
Mar 18, 2024 | 24.43 | 24.71 | 24.27 | 24.48 | 637,069 | -0.07(-0.29%) |
Mar 15, 2024 | 23.69 | 24.68 | 23.69 | 24.55 | 1,741,880 | +0.79(+3.32%) |
Mar 14, 2024 | 23.88 | 23.89 | 23.41 | 23.76 | 669,074 | -0.20(-0.83%) |
Mar 13, 2024 | 24.14 | 24.38 | 23.91 | 23.96 | 405,622 | -0.27(-1.11%) |
Mar 12, 2024 | 24.31 | 24.31 | 24.00 | 24.23 | 286,162 | -0.15(-0.62%) |
Mar 11, 2024 | 24.21 | 24.52 | 24.10 | 24.38 | 272,205 | +0.10(+0.41%) |
Mar 08, 2024 | 24.15 | 24.45 | 24.02 | 24.28 | 288,666 | +0.16(+0.66%) |
Mar 07, 2024 | 24.06 | 24.35 | 23.96 | 24.12 | 277,281 | -0.07(-0.29%) |
Mar 06, 2024 | 24.39 | 24.39 | 24.12 | 24.19 | 355,419 | +0.01(+0.04%) |
Mar 05, 2024 | 25.25 | 25.27 | 24.13 | 24.18 | 1,115,513 | -1.13(-4.46%) |
Mar 04, 2024 | 24.63 | 25.32 | 24.63 | 25.31 | 902,527 | +0.64(+2.59%) |