Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 22.15 | 22.27 | 22.15 | 22.22 | 162,019 | +0.12(+0.54%) |
May 23, 2024 | 22.40 | 22.44 | 22.06 | 22.10 | 227,249 | -0.10(-0.45%) |
May 22, 2024 | 22.30 | 22.35 | 22.17 | 22.20 | 212,954 | -0.24(-1.07%) |
May 21, 2024 | 22.47 | 22.55 | 22.36 | 22.44 | 325,266 | -0.08(-0.36%) |
May 20, 2024 | 22.43 | 22.61 | 22.41 | 22.52 | 228,715 | +0.09(+0.40%) |
May 17, 2024 | 22.35 | 22.44 | 22.28 | 22.43 | 375,385 | +0.25(+1.13%) |
May 16, 2024 | 22.20 | 22.24 | 22.14 | 22.18 | 281,246 | +0.09(+0.41%) |
May 15, 2024 | 21.94 | 22.10 | 21.80 | 22.09 | 319,983 | +0.13(+0.59%) |
May 14, 2024 | 21.99 | 22.07 | 21.89 | 21.96 | 418,340 | -0.16(-0.72%) |
May 13, 2024 | 22.04 | 22.19 | 22.03 | 22.12 | 221,539 | +0.13(+0.59%) |
May 10, 2024 | 22.16 | 22.20 | 21.98 | 21.99 | 139,618 | -0.14(-0.63%) |
May 09, 2024 | 22.03 | 22.14 | 22.02 | 22.13 | 180,617 | +0.11(+0.50%) |
May 08, 2024 | 21.88 | 22.03 | 21.82 | 22.02 | 225,941 | -0.01(-0.05%) |
May 07, 2024 | 21.98 | 22.13 | 21.94 | 22.03 | 472,386 | -0.01(-0.05%) |
May 06, 2024 | 21.94 | 22.11 | 21.94 | 22.04 | 516,102 | +0.19(+0.87%) |
May 03, 2024 | 21.91 | 21.95 | 21.83 | 21.85 | 411,696 | -0.01(-0.05%) |
May 02, 2024 | 21.84 | 21.93 | 21.73 | 21.86 | 393,536 | +0.03(+0.14%) |
May 01, 2024 | 22.07 | 22.22 | 21.80 | 21.83 | 1,016,577 | -0.44(-1.98%) |
Apr 30, 2024 | 22.42 | 22.44 | 22.19 | 22.27 | 1,321,229 | -0.32(-1.42%) |
Apr 29, 2024 | 22.67 | 22.73 | 22.55 | 22.59 | 266,633 | -0.08(-0.35%) |
Apr 26, 2024 | 22.80 | 22.80 | 22.63 | 22.67 | 1,064,824 | -0.04(-0.18%) |
Apr 25, 2024 | 22.54 | 22.71 | 22.43 | 22.71 | 744,030 | +0.18(+0.80%) |
Apr 24, 2024 | 22.55 | 22.67 | 22.48 | 22.53 | 1,160,139 | -0.10(-0.44%) |
Apr 23, 2024 | 22.26 | 22.64 | 22.26 | 22.63 | 1,463,920 | +0.13(+0.58%) |
Apr 22, 2024 | 22.28 | 22.50 | 22.27 | 22.50 | 412,244 | +0.03(+0.13%) |
Apr 19, 2024 | 22.36 | 22.56 | 22.35 | 22.47 | 715,260 | +0.18(+0.81%) |
Apr 18, 2024 | 22.34 | 22.43 | 22.24 | 22.29 | 309,642 | -0.01(-0.04%) |
Apr 17, 2024 | 22.53 | 22.65 | 22.26 | 22.30 | 939,332 | -0.40(-1.76%) |
Apr 16, 2024 | 22.66 | 22.75 | 22.58 | 22.70 | 1,029,102 | -0.04(-0.18%) |
Apr 15, 2024 | 22.66 | 22.77 | 22.49 | 22.74 | 1,223,139 | +0.05(+0.22%) |
Apr 12, 2024 | 22.96 | 23.08 | 22.66 | 22.69 | 674,059 | +0.02(+0.09%) |
Apr 11, 2024 | 22.68 | 22.70 | 22.55 | 22.67 | 310,983 | -0.11(-0.48%) |
Apr 10, 2024 | 22.72 | 22.79 | 22.53 | 22.78 | 441,102 | +0.10(+0.44%) |
Apr 09, 2024 | 22.83 | 22.83 | 22.61 | 22.68 | 246,128 | -0.12(-0.53%) |
Apr 08, 2024 | 22.87 | 22.90 | 22.64 | 22.80 | 383,938 | -0.04(-0.18%) |
Apr 05, 2024 | 22.87 | 22.97 | 22.77 | 22.84 | 233,662 | +0.07(+0.31%) |
Apr 04, 2024 | 22.59 | 22.86 | 22.50 | 22.77 | 633,838 | +0.17(+0.75%) |
Apr 03, 2024 | 22.60 | 22.66 | 22.57 | 22.60 | 274,859 | +0.17(+0.76%) |
Apr 02, 2024 | 22.38 | 22.45 | 22.29 | 22.43 | 227,429 | +0.21(+0.95%) |