Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 23.78 | 24.03 | 23.68 | 23.78 | 747,561 | -0.02(-0.08%) |
May 16, 2024 | 24.73 | 24.84 | 23.78 | 23.80 | 1,214,717 | -1.16(-4.65%) |
May 15, 2024 | 24.67 | 24.98 | 24.14 | 24.96 | 886,496 | +0.47(+1.92%) |
May 14, 2024 | 24.06 | 24.66 | 23.98 | 24.49 | 1,191,666 | +0.44(+1.83%) |
May 13, 2024 | 24.29 | 24.40 | 23.52 | 24.05 | 940,779 | -0.17(-0.70%) |
May 10, 2024 | 23.42 | 24.76 | 23.37 | 24.22 | 1,955,920 | +1.94(+8.71%) |
May 09, 2024 | 22.23 | 22.58 | 22.12 | 22.28 | 1,459,503 | +0.13(+0.59%) |
May 08, 2024 | 22.25 | 22.36 | 21.99 | 22.15 | 628,402 | -0.46(-2.03%) |
May 07, 2024 | 22.68 | 23.11 | 22.57 | 22.61 | 701,235 | -0.39(-1.70%) |
May 06, 2024 | 22.81 | 23.13 | 22.70 | 23.00 | 459,200 | +0.25(+1.10%) |
May 03, 2024 | 23.36 | 23.43 | 22.70 | 22.75 | 707,388 | -0.16(-0.70%) |
May 02, 2024 | 22.69 | 23.01 | 22.42 | 22.91 | 658,289 | +0.59(+2.64%) |
May 01, 2024 | 22.60 | 22.98 | 22.32 | 22.32 | 538,619 | -0.14(-0.62%) |
Apr 30, 2024 | 22.83 | 22.92 | 22.42 | 22.46 | 1,034,870 | -0.39(-1.71%) |
Apr 29, 2024 | 23.18 | 23.39 | 22.85 | 22.85 | 623,670 | -0.37(-1.59%) |
Apr 26, 2024 | 23.19 | 23.48 | 23.14 | 23.22 | 431,617 | +0.31(+1.35%) |
Apr 25, 2024 | 22.89 | 23.21 | 22.67 | 22.91 | 1,079,782 | -0.43(-1.84%) |
Apr 24, 2024 | 23.47 | 23.56 | 23.16 | 23.34 | 611,445 | -0.13(-0.55%) |
Apr 23, 2024 | 22.80 | 23.55 | 22.75 | 23.47 | 561,254 | +0.84(+3.71%) |
Apr 22, 2024 | 22.31 | 22.66 | 22.20 | 22.63 | 588,009 | +0.43(+1.94%) |
Apr 19, 2024 | 21.55 | 22.22 | 21.55 | 22.20 | 677,707 | +0.66(+3.06%) |
Apr 18, 2024 | 21.25 | 21.82 | 21.22 | 21.54 | 594,687 | +0.32(+1.51%) |
Apr 17, 2024 | 21.76 | 21.83 | 21.18 | 21.22 | 642,120 | -0.37(-1.71%) |
Apr 16, 2024 | 21.42 | 21.71 | 21.27 | 21.59 | 758,568 | -0.09(-0.42%) |
Apr 15, 2024 | 22.45 | 22.57 | 21.59 | 21.68 | 933,393 | -0.68(-3.04%) |
Apr 12, 2024 | 22.72 | 22.85 | 22.15 | 22.36 | 588,552 | -0.52(-2.27%) |
Apr 11, 2024 | 22.73 | 23.01 | 22.49 | 22.88 | 860,600 | +0.24(+1.06%) |
Apr 10, 2024 | 23.06 | 23.28 | 22.61 | 22.64 | 853,210 | -1.00(-4.23%) |
Apr 09, 2024 | 23.68 | 23.73 | 23.38 | 23.64 | 411,947 | +0.18(+0.77%) |
Apr 08, 2024 | 23.46 | 23.72 | 23.30 | 23.46 | 592,987 | +0.11(+0.47%) |
Apr 05, 2024 | 22.87 | 23.48 | 22.81 | 23.35 | 592,829 | +0.50(+2.19%) |
Apr 04, 2024 | 22.93 | 23.38 | 22.83 | 22.85 | 649,335 | +0.12(+0.53%) |
Apr 03, 2024 | 22.44 | 22.93 | 22.44 | 22.73 | 776,716 | +0.13(+0.58%) |
Apr 02, 2024 | 22.46 | 22.72 | 22.39 | 22.60 | 731,355 | -0.40(-1.74%) |