Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 23.71 | 24.06 | 23.11 | 23.13 | 238,342 | -0.55(-2.32%) |
May 21, 2024 | 23.06 | 23.76 | 23.06 | 23.68 | 142,706 | +0.56(+2.42%) |
May 20, 2024 | 23.07 | 23.34 | 22.85 | 23.12 | 267,995 | +0.10(+0.43%) |
May 17, 2024 | 22.76 | 23.10 | 22.38 | 23.02 | 157,416 | +0.61(+2.72%) |
May 16, 2024 | 22.95 | 23.00 | 22.34 | 22.41 | 238,432 | -0.45(-1.97%) |
May 15, 2024 | 22.67 | 23.12 | 22.52 | 22.86 | 171,064 | +0.65(+2.93%) |
May 14, 2024 | 23.52 | 23.57 | 22.05 | 22.21 | 406,549 | -1.18(-5.04%) |
May 13, 2024 | 22.65 | 23.50 | 22.60 | 23.39 | 241,916 | +0.75(+3.31%) |
May 10, 2024 | 22.29 | 22.72 | 22.11 | 22.64 | 141,638 | +0.40(+1.80%) |
May 09, 2024 | 22.29 | 22.39 | 21.69 | 22.24 | 252,443 | +0.10(+0.45%) |
May 08, 2024 | 21.05 | 22.19 | 20.91 | 22.14 | 220,374 | +1.23(+5.88%) |
May 07, 2024 | 22.00 | 22.00 | 20.78 | 20.91 | 318,912 | -0.66(-3.06%) |
May 06, 2024 | 21.62 | 22.00 | 21.49 | 21.57 | 194,850 | +0.17(+0.79%) |
May 03, 2024 | 21.44 | 21.81 | 21.06 | 21.40 | 187,380 | +0.20(+0.94%) |
May 02, 2024 | 21.57 | 21.57 | 21.00 | 21.20 | 156,210 | -0.06(-0.28%) |
May 01, 2024 | 20.85 | 21.64 | 20.85 | 21.26 | 218,073 | +0.35(+1.67%) |
Apr 30, 2024 | 20.55 | 21.22 | 20.23 | 20.91 | 190,953 | +0.22(+1.06%) |
Apr 29, 2024 | 20.85 | 21.09 | 20.36 | 20.69 | 121,850 | -0.09(-0.43%) |
Apr 26, 2024 | 20.32 | 20.80 | 20.32 | 20.78 | 89,016 | +0.47(+2.31%) |
Apr 25, 2024 | 20.45 | 20.64 | 20.11 | 20.31 | 219,080 | -0.40(-1.93%) |
Apr 24, 2024 | 21.19 | 21.43 | 20.69 | 20.71 | 231,376 | -0.71(-3.31%) |
Apr 23, 2024 | 20.86 | 21.45 | 20.85 | 21.42 | 197,934 | +0.57(+2.73%) |
Apr 22, 2024 | 20.37 | 21.08 | 20.24 | 20.85 | 214,549 | +0.55(+2.71%) |
Apr 19, 2024 | 19.78 | 20.33 | 19.64 | 20.30 | 133,111 | +0.41(+2.06%) |
Apr 18, 2024 | 19.90 | 20.20 | 19.80 | 19.89 | 129,789 | -0.12(-0.60%) |
Apr 17, 2024 | 20.11 | 20.59 | 19.93 | 20.01 | 126,338 | +0.00(+0.00%) |
Apr 16, 2024 | 19.80 | 20.26 | 19.37 | 20.01 | 105,274 | +0.10(+0.50%) |
Apr 15, 2024 | 20.25 | 20.55 | 19.89 | 19.91 | 108,357 | -0.29(-1.44%) |
Apr 12, 2024 | 20.25 | 20.39 | 19.98 | 20.20 | 83,248 | -0.15(-0.74%) |
Apr 11, 2024 | 20.32 | 20.48 | 19.97 | 20.35 | 140,000 | +0.15(+0.74%) |
Apr 10, 2024 | 20.16 | 20.80 | 20.09 | 20.20 | 139,425 | -0.37(-1.80%) |
Apr 09, 2024 | 20.68 | 20.68 | 20.42 | 20.57 | 87,028 | -0.06(-0.29%) |
Apr 08, 2024 | 20.86 | 20.89 | 20.55 | 20.63 | 87,330 | -0.09(-0.43%) |
Apr 05, 2024 | 20.01 | 20.76 | 20.01 | 20.72 | 99,091 | +0.60(+2.98%) |
Apr 04, 2024 | 20.40 | 20.58 | 19.98 | 20.12 | 148,236 | -0.20(-0.98%) |
Apr 03, 2024 | 19.93 | 20.55 | 19.93 | 20.32 | 202,010 | +0.26(+1.30%) |
Apr 02, 2024 | 19.91 | 20.28 | 19.80 | 20.06 | 158,719 | -0.05(-0.25%) |