Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 22.30 | 22.61 | 22.26 | 22.54 | 29,278 | +0.19(+0.85%) |
May 23, 2024 | 22.34 | 22.35 | 22.10 | 22.35 | 38,451 | +0.01(+0.04%) |
May 22, 2024 | 22.15 | 22.34 | 22.15 | 22.34 | 28,916 | -0.01(-0.04%) |
May 21, 2024 | 22.25 | 22.39 | 22.10 | 22.35 | 22,542 | +0.10(+0.45%) |
May 20, 2024 | 22.29 | 22.37 | 22.19 | 22.25 | 22,558 | -0.04(-0.18%) |
May 17, 2024 | 22.39 | 22.39 | 22.26 | 22.29 | 14,513 | +0.06(+0.27%) |
May 16, 2024 | 22.31 | 22.45 | 22.19 | 22.23 | 29,707 | -0.09(-0.40%) |
May 15, 2024 | 22.48 | 22.48 | 22.22 | 22.32 | 39,614 | +0.10(+0.45%) |
May 14, 2024 | 22.32 | 22.37 | 22.14 | 22.22 | 546,347 | +0.03(+0.14%) |
May 13, 2024 | 22.40 | 22.41 | 22.19 | 22.19 | 535,832 | -0.21(-0.94%) |
May 10, 2024 | 21.69 | 22.46 | 21.69 | 22.40 | 553,381 | +0.77(+3.57%) |
May 09, 2024 | 21.84 | 21.98 | 21.63 | 21.63 | 1,078,993 | +0.10(+0.45%) |
May 08, 2024 | 21.58 | 22.07 | 21.53 | 21.53 | 1,113,181 | -0.05(-0.23%) |
May 07, 2024 | 22.02 | 22.22 | 21.58 | 21.58 | 562,114 | -0.32(-1.47%) |
May 06, 2024 | 21.61 | 22.02 | 21.61 | 21.90 | 25,600 | +0.27(+1.27%) |
May 03, 2024 | 21.65 | 21.83 | 21.57 | 21.63 | 19,180 | -0.35(-1.60%) |
May 02, 2024 | 21.49 | 21.98 | 21.49 | 21.98 | 31,420 | +0.49(+2.28%) |
May 01, 2024 | 21.44 | 21.63 | 21.39 | 21.49 | 13,899 | +0.10(+0.46%) |
Apr 30, 2024 | 21.31 | 21.56 | 21.29 | 21.39 | 32,038 | -0.03(-0.14%) |
Apr 29, 2024 | 21.43 | 21.53 | 21.39 | 21.42 | 13,739 | -0.03(-0.14%) |
Apr 26, 2024 | 21.40 | 21.59 | 21.34 | 21.45 | 13,760 | -0.06(-0.27%) |
Apr 25, 2024 | 21.43 | 21.59 | 21.30 | 21.51 | 22,175 | +0.04(+0.18%) |
Apr 24, 2024 | 21.35 | 21.50 | 21.35 | 21.47 | 17,538 | +0.06(+0.27%) |
Apr 23, 2024 | 21.35 | 21.47 | 21.31 | 21.41 | 16,489 | +0.03(+0.14%) |
Apr 22, 2024 | 21.24 | 21.51 | 21.24 | 21.38 | 11,833 | +0.12(+0.55%) |
Apr 19, 2024 | 21.24 | 21.50 | 21.24 | 21.27 | 17,148 | -0.01(-0.05%) |
Apr 18, 2024 | 21.25 | 21.45 | 21.24 | 21.28 | 25,937 | -0.01(-0.05%) |
Apr 17, 2024 | 21.61 | 21.62 | 21.24 | 21.29 | 25,235 | -0.15(-0.68%) |
Apr 16, 2024 | 21.43 | 21.63 | 21.34 | 21.43 | 28,546 | +0.00(+0.00%) |
Apr 15, 2024 | 21.71 | 21.71 | 21.43 | 21.43 | 38,418 | -0.08(-0.36%) |
Apr 12, 2024 | 21.53 | 21.62 | 21.45 | 21.51 | 32,630 | -0.02(-0.09%) |
Apr 11, 2024 | 21.53 | 21.80 | 21.45 | 21.53 | 23,876 | -0.01(-0.05%) |
Apr 10, 2024 | 21.53 | 21.88 | 21.53 | 21.54 | 20,467 | -0.10(-0.45%) |
Apr 09, 2024 | 21.59 | 21.72 | 21.58 | 21.64 | 17,742 | -0.07(-0.32%) |
Apr 08, 2024 | 21.70 | 21.83 | 21.56 | 21.71 | 20,161 | +0.04(+0.18%) |
Apr 05, 2024 | 21.54 | 21.84 | 21.54 | 21.67 | 10,431 | +0.01(+0.04%) |
Apr 04, 2024 | 21.53 | 21.89 | 21.52 | 21.66 | 31,886 | +0.12(+0.55%) |
Apr 03, 2024 | 21.74 | 21.95 | 21.53 | 21.54 | 34,341 | -0.20(-0.90%) |
Apr 02, 2024 | 21.74 | 22.10 | 21.71 | 21.74 | 20,558 | -0.02(-0.09%) |