Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 21.48 | 21.48 | 21.22 | 21.22 | 2,444 | -0.11(-0.53%) |
May 21, 2024 | 21.51 | 21.54 | 21.30 | 21.33 | 4,771 | +0.11(+0.51%) |
May 20, 2024 | 21.30 | 21.31 | 21.23 | 21.23 | 1,589 | -0.12(-0.59%) |
May 17, 2024 | 21.30 | 21.35 | 21.29 | 21.35 | 3,780 | +0.16(+0.75%) |
May 16, 2024 | 21.23 | 21.25 | 21.07 | 21.19 | 10,453 | -0.06(-0.28%) |
May 15, 2024 | 20.78 | 21.39 | 20.78 | 21.25 | 17,210 | +0.48(+2.29%) |
May 14, 2024 | 20.87 | 20.87 | 20.72 | 20.77 | 1,620 | -0.09(-0.44%) |
May 13, 2024 | 20.97 | 21.15 | 20.80 | 20.87 | 15,775 | -0.06(-0.28%) |
May 10, 2024 | 20.92 | 20.97 | 20.87 | 20.93 | 4,934 | +0.16(+0.78%) |
May 09, 2024 | 20.95 | 20.97 | 20.70 | 20.76 | 7,608 | +0.08(+0.40%) |
May 08, 2024 | 20.97 | 20.97 | 20.68 | 20.68 | 8,076 | -0.05(-0.24%) |
May 07, 2024 | 20.40 | 21.00 | 20.40 | 20.73 | 31,076 | +0.32(+1.58%) |
May 06, 2024 | 20.48 | 20.62 | 20.35 | 20.41 | 11,848 | +0.00(+0.02%) |
May 03, 2024 | 20.55 | 20.60 | 20.35 | 20.40 | 13,233 | +0.01(+0.04%) |
May 02, 2024 | 21.96 | 21.98 | 20.07 | 20.40 | 128,093 | -1.80(-8.10%) |
May 01, 2024 | 22.10 | 22.21 | 21.99 | 22.19 | 5,112 | -0.10(-0.45%) |
Apr 30, 2024 | 22.34 | 22.60 | 22.28 | 22.29 | 14,121 | -0.07(-0.33%) |
Apr 29, 2024 | 22.31 | 22.56 | 22.05 | 22.37 | 50,867 | +0.04(+0.17%) |
Apr 26, 2024 | 22.74 | 22.74 | 22.33 | 22.33 | 1,875 | -0.57(-2.47%) |
Apr 25, 2024 | 22.94 | 22.98 | 22.75 | 22.90 | 3,840 | -0.14(-0.60%) |
Apr 24, 2024 | 22.94 | 23.03 | 22.94 | 23.03 | 2,668 | +0.01(+0.06%) |
Apr 23, 2024 | 23.10 | 23.10 | 23.02 | 23.02 | 807 | -0.11(-0.49%) |
Apr 22, 2024 | 23.25 | 23.25 | 23.07 | 23.14 | 690 | +0.08(+0.34%) |
Apr 19, 2024 | 22.96 | 23.06 | 22.94 | 23.06 | 925 | +0.10(+0.43%) |
Apr 18, 2024 | 22.87 | 22.96 | 22.78 | 22.96 | 4,040 | -0.06(-0.24%) |
Apr 17, 2024 | 22.82 | 23.02 | 22.82 | 23.02 | 592 | -0.02(-0.07%) |
Apr 16, 2024 | 22.94 | 23.03 | 22.74 | 23.03 | 4,357 | +0.05(+0.20%) |
Apr 15, 2024 | 22.90 | 23.17 | 22.89 | 22.98 | 4,831 | +0.09(+0.42%) |
Apr 12, 2024 | 22.65 | 22.89 | 22.65 | 22.89 | 1,440 | +0.27(+1.20%) |
Apr 11, 2024 | 22.68 | 22.68 | 22.57 | 22.62 | 3,536 | -0.07(-0.29%) |
Apr 10, 2024 | 22.70 | 22.75 | 22.68 | 22.68 | 777 | -0.05(-0.24%) |
Apr 09, 2024 | 22.82 | 22.82 | 22.74 | 22.74 | 1,261 | -0.14(-0.62%) |
Apr 08, 2024 | 22.78 | 23.01 | 22.78 | 22.88 | 8,746 | +0.14(+0.60%) |
Apr 05, 2024 | 22.79 | 22.79 | 22.74 | 22.75 | 5,558 | +0.07(+0.32%) |
Apr 04, 2024 | 22.79 | 22.90 | 22.67 | 22.67 | 2,122 | -0.05(-0.24%) |
Apr 03, 2024 | 22.76 | 22.77 | 22.72 | 22.73 | 3,418 | -0.08(-0.36%) |
Apr 02, 2024 | 22.68 | 22.81 | 22.65 | 22.81 | 552 | +0.02(+0.08%) |