Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 23.07 | 23.20 | 22.66 | 22.99 | 107,577 | -0.14(-0.61%) |
May 21, 2024 | 23.00 | 23.30 | 23.00 | 23.13 | 47,360 | +0.08(+0.35%) |
May 20, 2024 | 23.55 | 23.90 | 23.05 | 23.05 | 86,263 | -0.48(-2.04%) |
May 17, 2024 | 23.68 | 23.73 | 23.39 | 23.53 | 38,833 | -0.05(-0.21%) |
May 16, 2024 | 23.29 | 23.62 | 22.96 | 23.58 | 64,199 | +0.28(+1.20%) |
May 15, 2024 | 22.86 | 23.49 | 22.86 | 23.30 | 92,465 | +0.56(+2.46%) |
May 14, 2024 | 23.98 | 24.04 | 22.70 | 22.74 | 72,840 | -0.91(-3.85%) |
May 13, 2024 | 23.76 | 23.89 | 23.56 | 23.65 | 63,213 | -0.05(-0.21%) |
May 10, 2024 | 23.53 | 23.72 | 23.30 | 23.70 | 67,972 | +0.24(+1.02%) |
May 09, 2024 | 23.49 | 23.69 | 22.81 | 23.46 | 76,584 | -0.14(-0.59%) |
May 08, 2024 | 23.44 | 24.16 | 22.69 | 23.60 | 119,453 | +0.21(+0.90%) |
May 07, 2024 | 23.36 | 23.91 | 23.36 | 23.39 | 84,923 | +0.12(+0.52%) |
May 06, 2024 | 22.68 | 23.27 | 22.68 | 23.27 | 64,131 | +0.63(+2.78%) |
May 03, 2024 | 23.06 | 23.29 | 22.56 | 22.64 | 64,848 | -0.29(-1.26%) |
May 02, 2024 | 22.51 | 22.93 | 22.42 | 22.93 | 90,475 | +0.49(+2.18%) |
May 01, 2024 | 22.20 | 22.74 | 21.92 | 22.44 | 58,373 | +0.35(+1.58%) |
Apr 30, 2024 | 22.02 | 22.27 | 21.82 | 22.09 | 79,445 | -0.03(-0.14%) |
Apr 29, 2024 | 22.17 | 22.36 | 22.06 | 22.12 | 74,616 | -0.11(-0.49%) |
Apr 26, 2024 | 22.44 | 22.44 | 22.09 | 22.23 | 57,972 | -0.19(-0.85%) |
Apr 25, 2024 | 22.52 | 22.57 | 22.32 | 22.42 | 67,689 | -0.29(-1.28%) |
Apr 24, 2024 | 22.65 | 22.80 | 22.41 | 22.71 | 72,555 | -0.08(-0.35%) |
Apr 23, 2024 | 22.70 | 22.91 | 22.69 | 22.79 | 81,487 | +0.07(+0.31%) |
Apr 22, 2024 | 22.74 | 22.93 | 22.69 | 22.72 | 86,401 | -0.08(-0.35%) |
Apr 19, 2024 | 22.03 | 22.81 | 22.03 | 22.80 | 111,193 | +0.77(+3.50%) |
Apr 18, 2024 | 21.72 | 22.37 | 21.72 | 22.03 | 92,605 | +0.42(+1.94%) |
Apr 17, 2024 | 21.55 | 21.84 | 21.42 | 21.61 | 77,668 | +0.02(+0.09%) |
Apr 16, 2024 | 21.40 | 21.62 | 21.15 | 21.59 | 59,180 | +0.15(+0.70%) |
Apr 15, 2024 | 21.76 | 21.84 | 21.32 | 21.44 | 43,359 | -0.33(-1.52%) |
Apr 12, 2024 | 21.58 | 21.95 | 21.58 | 21.77 | 66,847 | +0.03(+0.14%) |
Apr 11, 2024 | 21.89 | 22.00 | 21.63 | 21.74 | 75,040 | -0.19(-0.87%) |
Apr 10, 2024 | 21.17 | 21.96 | 21.12 | 21.93 | 117,304 | +0.41(+1.91%) |
Apr 09, 2024 | 21.85 | 22.01 | 21.25 | 21.52 | 57,898 | -0.36(-1.65%) |
Apr 08, 2024 | 21.49 | 21.91 | 21.41 | 21.88 | 66,605 | +0.49(+2.29%) |
Apr 05, 2024 | 21.47 | 21.63 | 21.32 | 21.39 | 144,075 | -0.11(-0.51%) |
Apr 04, 2024 | 22.03 | 22.22 | 21.50 | 21.50 | 72,151 | -0.31(-1.42%) |
Apr 03, 2024 | 21.28 | 21.83 | 21.20 | 21.81 | 86,564 | +0.38(+1.77%) |
Apr 02, 2024 | 21.64 | 21.77 | 21.38 | 21.43 | 73,066 | -0.37(-1.70%) |