Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 23.13 | 23.21 | 22.91 | 22.95 | 80,476 | -0.28(-1.21%) |
May 21, 2024 | 23.09 | 23.23 | 23.05 | 23.23 | 86,530 | +0.08(+0.36%) |
May 20, 2024 | 23.64 | 23.64 | 23.13 | 23.15 | 227,720 | -1.49(-6.06%) |
May 17, 2024 | 24.45 | 24.75 | 24.41 | 24.64 | 156,574 | +0.35(+1.44%) |
May 16, 2024 | 24.44 | 24.51 | 24.22 | 24.29 | 77,156 | -0.17(-0.70%) |
May 15, 2024 | 24.20 | 24.50 | 24.17 | 24.46 | 58,354 | +0.33(+1.37%) |
May 14, 2024 | 23.90 | 24.25 | 23.90 | 24.13 | 354,134 | +0.59(+2.51%) |
May 13, 2024 | 23.44 | 23.59 | 23.42 | 23.54 | 294,995 | +0.25(+1.07%) |
May 10, 2024 | 23.22 | 23.29 | 23.22 | 23.29 | 66,078 | +0.04(+0.17%) |
May 09, 2024 | 22.89 | 23.25 | 22.89 | 23.25 | 86,631 | +0.06(+0.26%) |
May 08, 2024 | 23.07 | 23.26 | 23.05 | 23.19 | 101,016 | -0.08(-0.33%) |
May 07, 2024 | 23.23 | 23.29 | 23.15 | 23.27 | 180,476 | +0.17(+0.73%) |
May 06, 2024 | 22.88 | 23.10 | 22.88 | 23.10 | 191,557 | +0.67(+2.99%) |
May 03, 2024 | 22.39 | 22.50 | 22.20 | 22.43 | 107,767 | -0.56(-2.44%) |
May 02, 2024 | 22.96 | 23.09 | 22.80 | 22.99 | 146,100 | +0.38(+1.69%) |
May 01, 2024 | 23.26 | 23.26 | 22.13 | 22.61 | 56,453 | +0.00(+0.00%) |
Apr 30, 2024 | 22.72 | 22.81 | 22.50 | 22.61 | 210,162 | -0.15(-0.66%) |
Apr 29, 2024 | 22.66 | 22.79 | 22.58 | 22.76 | 3,196,322 | +0.00(+0.00%) |
Apr 26, 2024 | 22.67 | 22.78 | 22.66 | 22.76 | 85,352 | +0.25(+1.11%) |
Apr 25, 2024 | 22.45 | 22.57 | 22.38 | 22.51 | 742,971 | -0.17(-0.75%) |
Apr 24, 2024 | 22.65 | 22.68 | 22.50 | 22.68 | 65,273 | +0.01(+0.04%) |
Apr 23, 2024 | 22.31 | 22.70 | 22.31 | 22.67 | 94,590 | +0.64(+2.91%) |
Apr 22, 2024 | 21.87 | 22.07 | 21.85 | 22.03 | 366,139 | +0.36(+1.66%) |
Apr 19, 2024 | 21.51 | 21.69 | 21.51 | 21.67 | 87,108 | +0.34(+1.59%) |
Apr 18, 2024 | 21.20 | 21.46 | 21.18 | 21.33 | 86,147 | +0.08(+0.37%) |
Apr 17, 2024 | 21.14 | 21.32 | 21.02 | 21.25 | 810,424 | +0.39(+1.89%) |
Apr 16, 2024 | 20.87 | 20.88 | 20.71 | 20.86 | 350,216 | -0.23(-1.09%) |
Apr 15, 2024 | 21.41 | 21.49 | 21.07 | 21.09 | 242,548 | +0.13(+0.62%) |
Apr 12, 2024 | 21.02 | 21.14 | 20.91 | 20.96 | 167,184 | -0.24(-1.13%) |
Apr 11, 2024 | 21.21 | 21.23 | 20.85 | 21.20 | 68,479 | -0.32(-1.48%) |
Apr 10, 2024 | 21.33 | 21.68 | 21.30 | 21.52 | 95,736 | -0.11(-0.52%) |
Apr 09, 2024 | 21.75 | 21.75 | 21.49 | 21.63 | 98,682 | -0.20(-0.92%) |
Apr 08, 2024 | 21.75 | 21.86 | 21.75 | 21.83 | 244,258 | +0.20(+0.95%) |
Apr 05, 2024 | 21.38 | 21.64 | 21.36 | 21.62 | 183,410 | -0.00(-0.02%) |
Apr 04, 2024 | 22.06 | 22.10 | 21.63 | 21.63 | 546,692 | -0.43(-1.94%) |
Apr 03, 2024 | 21.93 | 22.12 | 21.89 | 22.06 | 99,990 | +0.40(+1.84%) |
Apr 02, 2024 | 21.71 | 21.72 | 21.57 | 21.66 | 670,618 | +0.07(+0.32%) |