Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 23.21 | 23.21 | 22.76 | 22.79 | 185,985 | -0.16(-0.70%) |
May 22, 2024 | 23.05 | 23.06 | 22.93 | 22.95 | 12,866 | -0.26(-1.12%) |
May 21, 2024 | 23.37 | 23.37 | 23.19 | 23.21 | 17,921 | -0.06(-0.26%) |
May 20, 2024 | 23.09 | 23.32 | 23.09 | 23.27 | 164,497 | +0.17(+0.74%) |
May 17, 2024 | 23.12 | 23.12 | 22.99 | 23.10 | 17,791 | +0.29(+1.27%) |
May 16, 2024 | 22.80 | 22.85 | 22.76 | 22.81 | 28,393 | +0.02(+0.09%) |
May 15, 2024 | 22.67 | 22.84 | 22.58 | 22.79 | 37,266 | +0.12(+0.53%) |
May 14, 2024 | 22.85 | 22.85 | 22.57 | 22.67 | 44,250 | -0.08(-0.35%) |
May 13, 2024 | 22.79 | 22.80 | 22.69 | 22.75 | 61,582 | +0.05(+0.22%) |
May 10, 2024 | 22.83 | 22.83 | 22.70 | 22.70 | 24,506 | +0.00(+0.00%) |
May 09, 2024 | 22.64 | 22.70 | 22.61 | 22.70 | 12,846 | +0.12(+0.53%) |
May 08, 2024 | 22.57 | 22.64 | 22.48 | 22.58 | 18,241 | -0.05(-0.22%) |
May 07, 2024 | 22.58 | 22.69 | 22.58 | 22.63 | 65,680 | -0.01(-0.04%) |
May 06, 2024 | 22.33 | 22.67 | 22.33 | 22.64 | 16,668 | +0.28(+1.23%) |
May 03, 2024 | 22.48 | 22.48 | 22.29 | 22.36 | 18,569 | +0.04(+0.16%) |
May 02, 2024 | 22.18 | 22.35 | 22.18 | 22.33 | 251,688 | -0.00(-0.01%) |
May 01, 2024 | 22.44 | 22.50 | 22.22 | 22.33 | 22,262 | -0.21(-0.94%) |
Apr 30, 2024 | 23.04 | 23.04 | 22.52 | 22.54 | 15,019 | -0.39(-1.70%) |
Apr 29, 2024 | 23.08 | 23.08 | 22.90 | 22.93 | 33,718 | -0.05(-0.20%) |
Apr 26, 2024 | 22.92 | 23.08 | 22.91 | 22.98 | 18,004 | +0.01(+0.04%) |
Apr 25, 2024 | 22.98 | 22.98 | 22.79 | 22.97 | 14,072 | +0.09(+0.39%) |
Apr 24, 2024 | 22.77 | 22.95 | 22.77 | 22.88 | 30,103 | +0.01(+0.04%) |
Apr 23, 2024 | 22.91 | 22.91 | 22.65 | 22.87 | 35,522 | -0.01(-0.04%) |
Apr 22, 2024 | 23.12 | 23.12 | 22.73 | 22.88 | 18,361 | -0.14(-0.61%) |
Apr 19, 2024 | 22.96 | 23.10 | 22.90 | 23.02 | 78,081 | +0.16(+0.70%) |
Apr 18, 2024 | 22.94 | 22.94 | 22.75 | 22.86 | 417,399 | +0.04(+0.16%) |
Apr 17, 2024 | 23.05 | 23.07 | 22.80 | 22.82 | 30,592 | -0.29(-1.24%) |
Apr 16, 2024 | 23.04 | 23.13 | 22.95 | 23.11 | 22,675 | -0.02(-0.09%) |
Apr 15, 2024 | 23.18 | 23.19 | 22.87 | 23.13 | 19,741 | +0.05(+0.22%) |
Apr 12, 2024 | 23.31 | 23.48 | 23.02 | 23.08 | 17,591 | +0.03(+0.13%) |
Apr 11, 2024 | 22.90 | 23.10 | 22.90 | 23.05 | 10,709 | +0.01(+0.04%) |
Apr 10, 2024 | 23.17 | 23.17 | 22.91 | 23.04 | 18,968 | -0.03(-0.13%) |
Apr 09, 2024 | 23.11 | 23.14 | 22.98 | 23.07 | 269,206 | -0.03(-0.13%) |
Apr 08, 2024 | 23.07 | 23.11 | 22.96 | 23.10 | 66,298 | +0.03(+0.13%) |
Apr 05, 2024 | 22.70 | 23.15 | 22.70 | 23.07 | 27,764 | +0.27(+1.18%) |
Apr 04, 2024 | 22.92 | 22.92 | 22.73 | 22.80 | 90,848 | -0.02(-0.09%) |
Apr 03, 2024 | 22.63 | 22.83 | 22.63 | 22.82 | 75,941 | +0.28(+1.24%) |
Apr 02, 2024 | 22.29 | 22.55 | 22.29 | 22.54 | 60,387 | +0.30(+1.35%) |