Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 23.44 | 23.52 | 23.38 | 23.45 | 43,188 | -0.09(-0.38%) |
May 16, 2024 | 23.50 | 23.69 | 23.49 | 23.54 | 51,560 | -0.16(-0.68%) |
May 15, 2024 | 23.70 | 23.76 | 23.60 | 23.70 | 53,515 | -0.08(-0.33%) |
May 14, 2024 | 23.56 | 23.78 | 23.56 | 23.78 | 45,772 | +0.72(+3.12%) |
May 13, 2024 | 23.23 | 23.23 | 23.05 | 23.06 | 118,345 | +0.44(+1.95%) |
May 10, 2024 | 22.74 | 22.76 | 22.53 | 22.62 | 35,169 | -0.34(-1.48%) |
May 09, 2024 | 23.00 | 23.03 | 22.92 | 22.96 | 105,717 | +0.17(+0.75%) |
May 08, 2024 | 22.96 | 22.96 | 22.78 | 22.79 | 56,408 | -0.21(-0.91%) |
May 07, 2024 | 23.05 | 23.20 | 23.00 | 23.00 | 86,290 | +0.36(+1.59%) |
May 06, 2024 | 22.79 | 22.79 | 22.56 | 22.64 | 117,952 | +0.11(+0.49%) |
May 03, 2024 | 22.64 | 22.70 | 22.52 | 22.53 | 118,681 | +0.50(+2.27%) |
May 02, 2024 | 22.02 | 22.08 | 21.96 | 22.03 | 186,186 | +0.10(+0.46%) |
May 01, 2024 | 21.83 | 22.31 | 21.83 | 21.93 | 45,336 | -0.01(-0.05%) |
Apr 30, 2024 | 22.11 | 22.14 | 21.94 | 21.94 | 59,485 | -0.11(-0.50%) |
Apr 29, 2024 | 21.97 | 22.15 | 21.95 | 22.05 | 174,459 | -0.33(-1.47%) |
Apr 26, 2024 | 22.33 | 22.43 | 22.20 | 22.38 | 464,789 | +0.48(+2.19%) |
Apr 25, 2024 | 21.92 | 22.15 | 21.89 | 21.90 | 406,025 | -0.19(-0.86%) |
Apr 24, 2024 | 22.34 | 22.38 | 22.05 | 22.09 | 757,928 | -0.31(-1.38%) |
Apr 23, 2024 | 22.30 | 22.43 | 22.17 | 22.40 | 460,148 | -1.37(-5.76%) |
Apr 22, 2024 | 23.59 | 23.94 | 23.59 | 23.77 | 122,695 | +0.33(+1.41%) |
Apr 19, 2024 | 23.56 | 23.60 | 23.37 | 23.44 | 73,153 | +0.15(+0.64%) |
Apr 18, 2024 | 23.36 | 23.57 | 23.28 | 23.29 | 103,494 | +0.03(+0.13%) |
Apr 17, 2024 | 23.55 | 23.66 | 23.19 | 23.26 | 78,548 | +0.23(+1.00%) |
Apr 16, 2024 | 23.20 | 23.22 | 23.01 | 23.03 | 79,031 | -0.09(-0.39%) |
Apr 15, 2024 | 23.44 | 23.48 | 23.12 | 23.12 | 123,219 | +0.03(+0.13%) |
Apr 12, 2024 | 23.28 | 23.35 | 23.05 | 23.09 | 57,549 | -0.59(-2.49%) |
Apr 11, 2024 | 23.71 | 23.72 | 23.46 | 23.68 | 86,123 | -0.15(-0.63%) |
Apr 10, 2024 | 23.87 | 23.92 | 23.75 | 23.83 | 49,880 | -0.27(-1.11%) |
Apr 09, 2024 | 24.30 | 24.30 | 24.06 | 24.10 | 246,171 | -0.07(-0.30%) |
Apr 08, 2024 | 24.18 | 24.25 | 24.11 | 24.17 | 98,791 | +0.04(+0.17%) |
Apr 05, 2024 | 24.13 | 24.29 | 24.12 | 24.13 | 109,612 | -0.47(-1.91%) |
Apr 04, 2024 | 24.83 | 24.98 | 24.56 | 24.60 | 69,850 | -0.35(-1.40%) |
Apr 03, 2024 | 24.75 | 25.00 | 24.73 | 24.95 | 846,172 | +0.53(+2.17%) |
Apr 02, 2024 | 24.77 | 24.81 | 24.42 | 24.42 | 3,652,417 | -0.44(-1.77%) |