Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 23.09 | 23.21 | 22.99 | 23.18 | 554,464 | +0.15(+0.65%) |
May 16, 2024 | 22.73 | 23.06 | 22.61 | 23.03 | 652,365 | +0.50(+2.22%) |
May 15, 2024 | 22.83 | 22.85 | 22.37 | 22.53 | 888,616 | -0.30(-1.31%) |
May 14, 2024 | 22.91 | 22.99 | 22.59 | 22.83 | 889,940 | -0.12(-0.52%) |
May 13, 2024 | 22.99 | 23.12 | 22.73 | 22.95 | 833,634 | +0.11(+0.48%) |
May 10, 2024 | 23.00 | 23.16 | 22.65 | 22.84 | 826,509 | +0.13(+0.57%) |
May 09, 2024 | 22.86 | 23.43 | 22.49 | 22.71 | 1,087,067 | +0.06(+0.26%) |
May 08, 2024 | 22.30 | 22.66 | 22.21 | 22.65 | 1,003,490 | +0.21(+0.94%) |
May 07, 2024 | 21.93 | 22.54 | 21.88 | 22.44 | 1,097,170 | +0.59(+2.70%) |
May 06, 2024 | 21.96 | 22.13 | 21.73 | 21.85 | 690,389 | -0.41(-1.84%) |
May 03, 2024 | 22.27 | 22.38 | 21.98 | 22.26 | 526,192 | +0.09(+0.41%) |
May 02, 2024 | 21.94 | 22.23 | 21.74 | 22.17 | 658,478 | +0.41(+1.88%) |
May 01, 2024 | 21.35 | 21.91 | 21.27 | 21.76 | 601,450 | +0.42(+1.97%) |
Apr 30, 2024 | 21.42 | 21.53 | 21.33 | 21.34 | 550,489 | -0.08(-0.37%) |
Apr 29, 2024 | 21.49 | 21.52 | 21.27 | 21.42 | 583,081 | -0.13(-0.60%) |
Apr 26, 2024 | 21.34 | 21.61 | 21.29 | 21.55 | 471,918 | +0.32(+1.51%) |
Apr 25, 2024 | 21.10 | 21.35 | 21.06 | 21.23 | 519,462 | +0.01(+0.05%) |
Apr 24, 2024 | 21.22 | 21.28 | 21.05 | 21.22 | 362,301 | +0.10(+0.47%) |
Apr 23, 2024 | 20.85 | 21.31 | 20.83 | 21.12 | 539,334 | +0.32(+1.54%) |
Apr 22, 2024 | 20.48 | 20.98 | 20.43 | 20.80 | 475,179 | +0.25(+1.22%) |
Apr 19, 2024 | 20.33 | 20.71 | 20.29 | 20.55 | 429,756 | +0.27(+1.33%) |
Apr 18, 2024 | 20.20 | 20.47 | 20.05 | 20.28 | 403,610 | +0.02(+0.10%) |
Apr 17, 2024 | 20.56 | 20.69 | 20.21 | 20.26 | 402,151 | -0.13(-0.64%) |
Apr 16, 2024 | 20.50 | 20.61 | 20.30 | 20.39 | 422,377 | -0.26(-1.26%) |
Apr 15, 2024 | 20.74 | 21.01 | 20.58 | 20.65 | 344,404 | +0.10(+0.49%) |
Apr 12, 2024 | 20.85 | 20.95 | 20.48 | 20.55 | 439,655 | -0.40(-1.91%) |
Apr 11, 2024 | 20.88 | 21.21 | 20.79 | 20.95 | 632,293 | +0.34(+1.65%) |
Apr 10, 2024 | 20.25 | 20.89 | 20.23 | 20.61 | 513,222 | +0.23(+1.13%) |
Apr 09, 2024 | 20.32 | 20.48 | 20.17 | 20.38 | 642,327 | +0.06(+0.30%) |
Apr 08, 2024 | 20.78 | 20.78 | 20.31 | 20.32 | 502,344 | -0.40(-1.93%) |
Apr 05, 2024 | 20.55 | 20.79 | 20.50 | 20.72 | 500,322 | +0.17(+0.83%) |
Apr 04, 2024 | 20.94 | 21.01 | 20.51 | 20.55 | 561,452 | -0.46(-2.19%) |
Apr 03, 2024 | 20.24 | 21.05 | 20.08 | 21.01 | 819,789 | +0.95(+4.74%) |
Apr 02, 2024 | 20.21 | 20.24 | 19.93 | 20.06 | 869,774 | -0.32(-1.57%) |