Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 20.04 | 20.63 | 20.02 | 20.57 | 111,448 | +0.76(+3.83%) |
May 21, 2024 | 19.72 | 19.90 | 19.65 | 19.81 | 32,832 | +0.05(+0.26%) |
May 20, 2024 | 19.91 | 20.03 | 19.60 | 19.76 | 65,612 | -0.16(-0.80%) |
May 17, 2024 | 20.21 | 20.27 | 19.88 | 19.92 | 79,927 | -0.65(-3.18%) |
May 16, 2024 | 20.57 | 20.68 | 20.49 | 20.57 | 38,198 | +0.16(+0.81%) |
May 15, 2024 | 20.77 | 20.99 | 20.34 | 20.41 | 74,671 | -0.53(-2.53%) |
May 14, 2024 | 21.06 | 21.13 | 20.89 | 20.94 | 44,249 | -0.34(-1.60%) |
May 13, 2024 | 21.12 | 21.34 | 21.09 | 21.28 | 40,986 | +0.46(+2.21%) |
May 10, 2024 | 20.80 | 20.92 | 20.65 | 20.82 | 50,924 | -0.33(-1.56%) |
May 09, 2024 | 21.66 | 21.66 | 21.15 | 21.15 | 95,807 | -0.64(-2.93%) |
May 08, 2024 | 21.78 | 21.89 | 21.57 | 21.79 | 37,960 | +0.13(+0.59%) |
May 07, 2024 | 21.62 | 21.72 | 21.55 | 21.66 | 32,078 | +0.18(+0.84%) |
May 06, 2024 | 21.49 | 21.60 | 21.34 | 21.48 | 75,087 | -0.43(-1.98%) |
May 03, 2024 | 21.91 | 22.35 | 21.78 | 21.91 | 108,583 | +0.04(+0.16%) |
May 02, 2024 | 22.09 | 22.19 | 21.76 | 21.88 | 86,099 | +0.18(+0.81%) |
May 01, 2024 | 21.85 | 21.94 | 21.37 | 21.70 | 183,548 | -0.37(-1.68%) |
Apr 30, 2024 | 21.77 | 22.09 | 21.62 | 22.07 | 112,374 | +0.81(+3.83%) |
Apr 29, 2024 | 21.30 | 21.41 | 21.06 | 21.26 | 131,877 | +0.10(+0.47%) |
Apr 26, 2024 | 21.11 | 21.37 | 21.09 | 21.16 | 108,416 | -0.13(-0.61%) |
Apr 25, 2024 | 21.58 | 21.60 | 21.06 | 21.29 | 181,697 | -0.23(-1.07%) |
Apr 24, 2024 | 21.51 | 21.54 | 21.20 | 21.52 | 110,341 | +0.07(+0.33%) |
Apr 23, 2024 | 21.65 | 21.65 | 21.29 | 21.45 | 156,799 | +0.14(+0.66%) |
Apr 22, 2024 | 21.17 | 21.39 | 21.07 | 21.31 | 185,679 | +1.00(+4.92%) |
Apr 19, 2024 | 20.44 | 20.47 | 20.09 | 20.31 | 182,095 | -0.12(-0.59%) |
Apr 18, 2024 | 20.25 | 20.62 | 20.25 | 20.43 | 241,908 | -0.11(-0.54%) |
Apr 17, 2024 | 20.31 | 20.74 | 20.17 | 20.54 | 180,791 | +0.29(+1.43%) |
Apr 16, 2024 | 20.47 | 20.70 | 20.12 | 20.25 | 241,098 | -0.05(-0.25%) |
Apr 15, 2024 | 20.88 | 21.39 | 20.30 | 20.30 | 311,271 | -0.75(-3.56%) |
Apr 12, 2024 | 20.10 | 21.20 | 19.51 | 21.05 | 738,818 | +0.54(+2.63%) |
Apr 11, 2024 | 21.05 | 21.23 | 20.50 | 20.51 | 250,076 | -0.76(-3.60%) |
Apr 10, 2024 | 21.35 | 21.46 | 20.86 | 21.27 | 285,516 | +0.39(+1.89%) |
Apr 09, 2024 | 20.88 | 21.10 | 20.66 | 20.88 | 226,661 | -0.22(-1.04%) |
Apr 08, 2024 | 21.22 | 21.47 | 21.05 | 21.10 | 253,643 | -0.26(-1.24%) |
Apr 05, 2024 | 21.89 | 22.00 | 21.25 | 21.36 | 257,182 | -0.74(-3.36%) |
Apr 04, 2024 | 22.05 | 22.18 | 21.73 | 22.11 | 160,185 | +0.26(+1.17%) |
Apr 03, 2024 | 22.30 | 22.32 | 21.81 | 21.85 | 114,165 | -0.37(-1.67%) |
Apr 02, 2024 | 22.63 | 22.77 | 22.21 | 22.22 | 275,406 | -0.67(-2.93%) |