Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 24.07 | 24.24 | 23.95 | 24.20 | 38,308 | +0.26(+1.09%) |
May 16, 2024 | 23.94 | 24.12 | 23.78 | 23.94 | 39,506 | -0.01(-0.04%) |
May 15, 2024 | 24.05 | 24.14 | 23.88 | 23.95 | 27,431 | +0.21(+0.88%) |
May 14, 2024 | 23.70 | 23.79 | 23.49 | 23.74 | 42,598 | +0.17(+0.72%) |
May 13, 2024 | 24.15 | 24.15 | 23.41 | 23.57 | 31,347 | -0.42(-1.75%) |
May 10, 2024 | 24.23 | 24.23 | 23.83 | 23.99 | 28,914 | -0.07(-0.29%) |
May 09, 2024 | 23.56 | 24.13 | 23.56 | 24.06 | 49,906 | +0.56(+2.38%) |
May 08, 2024 | 23.42 | 23.57 | 23.33 | 23.50 | 30,165 | +0.05(+0.21%) |
May 07, 2024 | 23.62 | 23.78 | 23.43 | 23.45 | 55,992 | +0.01(+0.04%) |
May 06, 2024 | 23.58 | 23.58 | 23.17 | 23.44 | 36,440 | +0.29(+1.25%) |
May 03, 2024 | 23.49 | 23.54 | 23.01 | 23.15 | 30,297 | -0.08(-0.34%) |
May 02, 2024 | 23.29 | 23.49 | 23.21 | 23.23 | 60,034 | +0.14(+0.61%) |
May 01, 2024 | 22.82 | 23.26 | 22.81 | 23.09 | 37,795 | +0.18(+0.79%) |
Apr 30, 2024 | 22.85 | 23.09 | 22.74 | 22.91 | 54,779 | -0.03(-0.13%) |
Apr 29, 2024 | 22.73 | 23.04 | 22.73 | 22.94 | 44,590 | +0.21(+0.92%) |
Apr 26, 2024 | 22.60 | 22.81 | 22.55 | 22.73 | 32,450 | +0.11(+0.49%) |
Apr 25, 2024 | 22.66 | 22.77 | 22.52 | 22.62 | 52,605 | -0.14(-0.62%) |
Apr 24, 2024 | 22.67 | 22.77 | 22.56 | 22.76 | 30,487 | -0.02(-0.09%) |
Apr 23, 2024 | 22.63 | 22.90 | 22.62 | 22.78 | 52,097 | +0.17(+0.75%) |
Apr 22, 2024 | 22.16 | 22.64 | 21.99 | 22.61 | 36,533 | +0.47(+2.12%) |
Apr 19, 2024 | 21.70 | 22.20 | 21.70 | 22.14 | 61,325 | +0.39(+1.79%) |
Apr 18, 2024 | 21.55 | 21.84 | 21.55 | 21.75 | 59,398 | +0.34(+1.59%) |
Apr 17, 2024 | 21.28 | 21.49 | 21.21 | 21.41 | 34,163 | +0.11(+0.52%) |
Apr 16, 2024 | 21.49 | 21.49 | 21.11 | 21.30 | 51,102 | -0.27(-1.25%) |
Apr 15, 2024 | 22.19 | 22.19 | 21.42 | 21.57 | 73,893 | -0.46(-2.09%) |
Apr 12, 2024 | 22.20 | 22.29 | 21.84 | 22.03 | 39,034 | -0.17(-0.77%) |
Apr 11, 2024 | 22.21 | 22.24 | 21.80 | 22.20 | 56,488 | +0.17(+0.77%) |
Apr 10, 2024 | 22.53 | 22.53 | 21.73 | 22.03 | 71,629 | -0.96(-4.18%) |
Apr 09, 2024 | 22.92 | 23.00 | 22.82 | 22.99 | 25,884 | +0.08(+0.35%) |
Apr 08, 2024 | 22.70 | 22.91 | 22.65 | 22.91 | 32,958 | +0.38(+1.69%) |
Apr 05, 2024 | 22.42 | 22.61 | 22.26 | 22.53 | 37,080 | +0.19(+0.85%) |
Apr 04, 2024 | 22.56 | 22.69 | 22.31 | 22.34 | 61,126 | -0.03(-0.13%) |
Apr 03, 2024 | 22.14 | 22.41 | 22.02 | 22.37 | 52,233 | +0.24(+1.08%) |
Apr 02, 2024 | 22.39 | 22.60 | 22.02 | 22.13 | 45,698 | -0.45(-1.99%) |