Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 23.81 | 24.12 | 23.30 | 24.12 | 5,031 | +0.50(+2.12%) |
May 16, 2024 | 23.06 | 23.77 | 23.06 | 23.62 | 6,754 | +0.30(+1.29%) |
May 15, 2024 | 22.89 | 23.32 | 22.58 | 23.32 | 4,263 | +0.41(+1.79%) |
May 14, 2024 | 22.38 | 22.98 | 22.11 | 22.91 | 8,027 | +0.66(+2.97%) |
May 13, 2024 | 22.55 | 22.55 | 21.68 | 22.25 | 3,801 | -0.30(-1.33%) |
May 10, 2024 | 22.06 | 22.55 | 21.81 | 22.55 | 12,340 | +0.15(+0.67%) |
May 09, 2024 | 22.61 | 22.67 | 21.71 | 22.40 | 12,948 | -0.81(-3.49%) |
May 08, 2024 | 23.50 | 23.88 | 23.02 | 23.21 | 5,089 | -0.82(-3.41%) |
May 07, 2024 | 23.11 | 24.40 | 23.11 | 24.03 | 6,411 | -0.37(-1.52%) |
May 06, 2024 | 23.12 | 24.40 | 22.85 | 24.40 | 5,021 | +1.21(+5.22%) |
May 03, 2024 | 23.10 | 23.19 | 22.81 | 23.19 | 3,116 | +0.59(+2.61%) |
May 02, 2024 | 21.62 | 22.60 | 21.51 | 22.60 | 8,749 | +1.11(+5.17%) |
May 01, 2024 | 21.47 | 23.52 | 21.36 | 21.49 | 10,097 | +0.02(+0.09%) |
Apr 30, 2024 | 22.66 | 22.66 | 21.36 | 21.47 | 17,420 | -0.49(-2.23%) |
Apr 29, 2024 | 21.94 | 22.00 | 21.69 | 21.96 | 5,022 | +0.04(+0.18%) |
Apr 26, 2024 | 21.75 | 21.92 | 21.70 | 21.92 | 5,455 | +0.12(+0.55%) |
Apr 25, 2024 | 22.19 | 22.19 | 21.80 | 21.80 | 8,717 | -0.93(-4.09%) |
Apr 24, 2024 | 22.34 | 22.97 | 22.34 | 22.73 | 5,945 | -0.02(-0.09%) |
Apr 23, 2024 | 22.48 | 22.75 | 22.48 | 22.75 | 3,474 | +0.40(+1.79%) |
Apr 22, 2024 | 22.13 | 22.35 | 22.13 | 22.35 | 3,464 | +0.06(+0.27%) |
Apr 19, 2024 | 22.09 | 22.35 | 21.86 | 22.29 | 11,245 | +0.15(+0.68%) |
Apr 18, 2024 | 22.31 | 22.31 | 21.85 | 22.14 | 8,133 | +0.16(+0.73%) |
Apr 17, 2024 | 22.20 | 22.38 | 21.98 | 21.98 | 8,287 | -0.51(-2.27%) |
Apr 16, 2024 | 22.64 | 22.64 | 22.14 | 22.49 | 4,902 | +0.34(+1.53%) |
Apr 15, 2024 | 22.34 | 22.34 | 22.11 | 22.15 | 6,289 | -0.06(-0.27%) |
Apr 12, 2024 | 23.00 | 23.01 | 22.21 | 22.21 | 8,794 | -0.74(-3.22%) |
Apr 11, 2024 | 22.53 | 22.95 | 22.53 | 22.95 | 5,281 | +0.42(+1.86%) |
Apr 10, 2024 | 22.89 | 22.91 | 22.53 | 22.53 | 10,141 | -0.62(-2.68%) |
Apr 09, 2024 | 23.56 | 23.58 | 23.15 | 23.15 | 3,558 | +0.24(+1.05%) |
Apr 08, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 2,178 | +0.14(+0.61%) |
Apr 05, 2024 | 22.77 | 22.81 | 22.77 | 22.77 | 1,699 | -0.23(-1.00%) |
Apr 04, 2024 | 23.10 | 23.10 | 22.70 | 23.00 | 12,132 | -0.27(-1.16%) |
Apr 03, 2024 | 23.20 | 23.27 | 22.89 | 23.27 | 6,289 | +0.07(+0.30%) |
Apr 02, 2024 | 23.30 | 23.30 | 23.10 | 23.20 | 6,063 | -0.35(-1.49%) |
Apr 01, 2024 | 24.27 | 24.27 | 23.55 | 23.55 | 4,045 | -0.33(-1.38%) |
Mar 28, 2024 | 23.91 | 24.85 | 23.55 | 23.88 | 7,758 | -0.02(-0.08%) |
Mar 27, 2024 | 24.26 | 24.73 | 23.66 | 23.90 | 15,499 | +0.17(+0.72%) |
Mar 26, 2024 | 23.59 | 24.23 | 23.41 | 23.73 | 6,402 | -0.30(-1.25%) |
Mar 25, 2024 | 23.90 | 24.55 | 22.92 | 24.03 | 6,157 | +0.07(+0.29%) |
Mar 22, 2024 | 24.70 | 24.70 | 23.94 | 23.96 | 13,974 | -0.83(-3.35%) |
Mar 21, 2024 | 24.55 | 24.86 | 23.98 | 24.79 | 7,777 | +0.04(+0.16%) |
Mar 20, 2024 | 24.45 | 24.99 | 24.45 | 24.75 | 6,343 | +0.29(+1.19%) |
Mar 19, 2024 | 23.50 | 24.46 | 23.50 | 24.46 | 7,080 | +0.57(+2.39%) |
Mar 18, 2024 | 23.99 | 24.46 | 23.89 | 23.89 | 7,794 | +0.19(+0.80%) |
Mar 15, 2024 | 22.77 | 23.91 | 22.77 | 23.70 | 30,969 | +0.71(+3.09%) |
Mar 14, 2024 | 23.33 | 23.75 | 22.99 | 22.99 | 9,676 | -0.74(-3.12%) |
Mar 13, 2024 | 23.84 | 24.45 | 23.43 | 23.73 | 9,619 | +0.13(+0.55%) |
Mar 12, 2024 | 24.00 | 24.46 | 23.56 | 23.60 | 8,393 | -0.62(-2.56%) |
Mar 11, 2024 | 24.38 | 24.38 | 23.74 | 24.22 | 3,731 | +0.19(+0.79%) |
Mar 08, 2024 | 24.21 | 24.43 | 23.82 | 24.03 | 4,566 | +0.07(+0.29%) |
Mar 07, 2024 | 24.32 | 24.32 | 23.68 | 23.96 | 4,676 | -0.23(-0.95%) |
Mar 06, 2024 | 24.20 | 24.20 | 23.86 | 24.19 | 4,442 | +0.42(+1.77%) |
Mar 05, 2024 | 23.46 | 24.28 | 23.41 | 23.77 | 6,926 | +0.07(+0.30%) |
Mar 04, 2024 | 24.92 | 24.92 | 23.45 | 23.70 | 8,127 | -0.90(-3.66%) |