Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 22.34 | 22.50 | 22.09 | 22.28 | 812,758 | +0.12(+0.54%) |
May 23, 2024 | 21.99 | 22.19 | 21.72 | 22.16 | 937,371 | +0.18(+0.82%) |
May 22, 2024 | 21.21 | 22.04 | 21.20 | 21.98 | 1,037,754 | +0.74(+3.48%) |
May 21, 2024 | 21.90 | 21.90 | 21.24 | 21.24 | 559,880 | -0.80(-3.63%) |
May 20, 2024 | 22.08 | 22.23 | 21.93 | 22.04 | 442,888 | -0.08(-0.36%) |
May 17, 2024 | 22.43 | 22.43 | 22.06 | 22.12 | 435,074 | -0.36(-1.60%) |
May 16, 2024 | 22.40 | 22.62 | 22.26 | 22.48 | 487,125 | +0.05(+0.22%) |
May 15, 2024 | 22.61 | 22.64 | 22.31 | 22.43 | 446,957 | +0.00(+0.00%) |
May 14, 2024 | 22.68 | 22.75 | 22.32 | 22.43 | 495,443 | -0.02(-0.09%) |
May 13, 2024 | 22.56 | 22.79 | 22.39 | 22.45 | 525,551 | +0.03(+0.13%) |
May 10, 2024 | 22.56 | 22.58 | 22.33 | 22.42 | 643,571 | -0.07(-0.31%) |
May 09, 2024 | 22.37 | 22.49 | 22.29 | 22.49 | 556,571 | +0.13(+0.58%) |
May 08, 2024 | 22.02 | 22.38 | 22.01 | 22.36 | 672,341 | +0.21(+0.95%) |
May 07, 2024 | 22.46 | 22.48 | 22.15 | 22.15 | 791,726 | -0.25(-1.12%) |
May 06, 2024 | 22.19 | 22.45 | 22.08 | 22.40 | 971,476 | +0.38(+1.73%) |
May 03, 2024 | 21.84 | 22.23 | 21.72 | 22.02 | 1,423,880 | +0.50(+2.32%) |
May 02, 2024 | 21.00 | 21.86 | 20.92 | 21.52 | 1,023,530 | +0.44(+2.09%) |
May 01, 2024 | 20.71 | 21.36 | 20.62 | 21.08 | 1,108,744 | +0.40(+1.93%) |
Apr 30, 2024 | 21.12 | 21.12 | 20.61 | 20.68 | 924,053 | -0.54(-2.54%) |
Apr 29, 2024 | 21.50 | 21.70 | 21.12 | 21.22 | 1,052,068 | -0.13(-0.61%) |
Apr 26, 2024 | 21.03 | 21.48 | 21.00 | 21.35 | 898,445 | +0.04(+0.19%) |
Apr 25, 2024 | 21.03 | 21.44 | 21.00 | 21.31 | 927,942 | +0.24(+1.14%) |
Apr 24, 2024 | 20.97 | 21.19 | 20.86 | 21.07 | 717,011 | -0.07(-0.33%) |
Apr 23, 2024 | 21.11 | 21.35 | 21.05 | 21.14 | 481,518 | +0.09(+0.43%) |
Apr 22, 2024 | 21.32 | 21.33 | 21.02 | 21.05 | 761,492 | -0.22(-1.03%) |
Apr 19, 2024 | 20.78 | 21.40 | 20.78 | 21.27 | 599,006 | +0.55(+2.65%) |
Apr 18, 2024 | 20.75 | 20.89 | 20.55 | 20.72 | 827,337 | +0.07(+0.34%) |
Apr 17, 2024 | 20.67 | 20.93 | 20.50 | 20.65 | 1,158,165 | -0.97(-4.49%) |
Apr 16, 2024 | 21.67 | 21.71 | 21.39 | 21.62 | 780,384 | -0.10(-0.46%) |
Apr 15, 2024 | 21.66 | 22.04 | 21.54 | 21.72 | 926,222 | +0.04(+0.18%) |
Apr 12, 2024 | 21.79 | 21.86 | 21.50 | 21.68 | 570,881 | -0.32(-1.45%) |
Apr 11, 2024 | 21.92 | 22.11 | 21.86 | 22.00 | 653,745 | +0.08(+0.36%) |
Apr 10, 2024 | 22.41 | 22.49 | 21.82 | 21.92 | 631,330 | -0.93(-4.07%) |
Apr 09, 2024 | 22.67 | 23.01 | 22.67 | 22.85 | 848,915 | +0.21(+0.93%) |
Apr 08, 2024 | 22.67 | 22.81 | 22.57 | 22.64 | 640,544 | +0.04(+0.18%) |
Apr 05, 2024 | 22.24 | 22.62 | 22.21 | 22.60 | 836,095 | +0.30(+1.35%) |
Apr 04, 2024 | 22.41 | 22.91 | 22.18 | 22.30 | 747,588 | -0.07(-0.31%) |
Apr 03, 2024 | 22.31 | 22.65 | 22.17 | 22.37 | 1,311,042 | +0.11(+0.49%) |
Apr 02, 2024 | 22.17 | 22.31 | 21.98 | 22.26 | 864,921 | -0.09(-0.40%) |