Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 23.95 | 24.30 | 23.35 | 23.82 | 93,709 | +0.72(+3.12%) |
May 21, 2024 | 22.86 | 23.25 | 22.14 | 23.10 | 109,083 | -0.13(-0.56%) |
May 20, 2024 | 23.22 | 23.36 | 22.62 | 23.23 | 35,119 | +0.21(+0.91%) |
May 17, 2024 | 22.80 | 23.70 | 22.58 | 23.02 | 65,738 | +0.18(+0.77%) |
May 16, 2024 | 21.77 | 23.05 | 21.77 | 22.84 | 77,712 | +1.24(+5.76%) |
May 15, 2024 | 20.60 | 21.81 | 20.60 | 21.60 | 101,371 | +0.68(+3.25%) |
May 14, 2024 | 20.61 | 21.68 | 20.61 | 20.92 | 39,212 | +0.16(+0.77%) |
May 13, 2024 | 21.29 | 22.02 | 20.63 | 20.76 | 35,493 | -0.57(-2.67%) |
May 10, 2024 | 21.66 | 22.39 | 20.63 | 21.33 | 53,381 | -0.09(-0.42%) |
May 09, 2024 | 21.10 | 22.68 | 21.10 | 21.42 | 40,422 | +0.23(+1.09%) |
May 08, 2024 | 23.00 | 23.27 | 21.13 | 21.19 | 52,961 | -1.58(-6.94%) |
May 07, 2024 | 22.34 | 24.67 | 22.29 | 22.77 | 48,296 | +0.33(+1.47%) |
May 06, 2024 | 26.18 | 26.18 | 21.80 | 22.44 | 110,761 | -2.08(-8.48%) |
May 03, 2024 | 24.37 | 25.09 | 24.04 | 24.52 | 58,055 | +0.54(+2.25%) |
May 02, 2024 | 24.15 | 24.15 | 23.17 | 23.98 | 59,567 | -0.01(-0.04%) |
May 01, 2024 | 24.36 | 25.36 | 23.87 | 23.99 | 79,875 | +0.12(+0.50%) |
Apr 30, 2024 | 21.88 | 24.16 | 21.46 | 23.87 | 90,969 | +1.95(+8.90%) |
Apr 29, 2024 | 20.57 | 22.27 | 20.57 | 21.92 | 35,438 | +1.52(+7.45%) |
Apr 26, 2024 | 21.18 | 21.56 | 20.15 | 20.40 | 52,241 | -0.78(-3.68%) |
Apr 25, 2024 | 21.50 | 21.57 | 20.55 | 21.18 | 72,554 | -0.85(-3.86%) |
Apr 24, 2024 | 21.88 | 22.57 | 21.40 | 22.03 | 44,701 | -0.08(-0.36%) |
Apr 23, 2024 | 22.37 | 24.61 | 21.85 | 22.11 | 77,665 | -0.41(-1.82%) |
Apr 22, 2024 | 21.53 | 23.32 | 21.34 | 22.52 | 86,432 | +0.93(+4.31%) |
Apr 19, 2024 | 23.21 | 23.58 | 21.43 | 21.59 | 64,582 | -1.62(-6.98%) |
Apr 18, 2024 | 23.69 | 23.85 | 21.85 | 23.21 | 120,088 | -0.61(-2.56%) |
Apr 17, 2024 | 24.04 | 24.54 | 23.35 | 23.82 | 71,952 | -0.35(-1.45%) |
Apr 16, 2024 | 26.26 | 26.28 | 24.17 | 24.17 | 87,043 | -2.13(-8.10%) |
Apr 15, 2024 | 27.71 | 27.89 | 25.37 | 26.30 | 107,347 | -1.42(-5.12%) |
Apr 12, 2024 | 29.11 | 29.11 | 27.58 | 27.72 | 40,382 | -1.36(-4.68%) |
Apr 11, 2024 | 28.26 | 29.36 | 28.22 | 29.08 | 54,878 | +1.14(+4.08%) |
Apr 10, 2024 | 29.00 | 29.22 | 27.50 | 27.94 | 66,927 | -1.64(-5.54%) |
Apr 09, 2024 | 29.83 | 30.26 | 29.12 | 29.58 | 63,074 | -0.42(-1.40%) |
Apr 08, 2024 | 29.80 | 30.70 | 29.28 | 30.00 | 66,023 | +0.50(+1.69%) |
Apr 05, 2024 | 27.52 | 29.77 | 26.98 | 29.50 | 53,099 | +1.96(+7.12%) |
Apr 04, 2024 | 27.45 | 29.66 | 27.07 | 27.54 | 69,842 | +0.44(+1.62%) |
Apr 03, 2024 | 27.71 | 28.94 | 27.01 | 27.10 | 63,731 | +0.90(+3.44%) |
Apr 02, 2024 | 28.35 | 28.37 | 26.09 | 26.20 | 96,678 | -2.10(-7.42%) |