Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 20.49 | 20.76 | 20.45 | 20.55 | 1,047,516 | +0.16(+0.78%) |
May 23, 2024 | 20.88 | 20.89 | 20.39 | 20.39 | 1,927,357 | -0.40(-1.92%) |
May 22, 2024 | 20.82 | 20.92 | 20.72 | 20.79 | 1,330,431 | -0.17(-0.81%) |
May 21, 2024 | 20.65 | 21.04 | 20.65 | 20.96 | 1,715,336 | +0.30(+1.45%) |
May 20, 2024 | 21.21 | 21.27 | 20.61 | 20.66 | 1,991,361 | -0.53(-2.50%) |
May 17, 2024 | 21.13 | 21.25 | 21.07 | 21.19 | 1,104,654 | +0.09(+0.43%) |
May 16, 2024 | 21.03 | 21.20 | 20.98 | 21.10 | 1,060,050 | +0.04(+0.19%) |
May 15, 2024 | 21.01 | 21.09 | 20.84 | 21.06 | 1,364,912 | +0.12(+0.57%) |
May 14, 2024 | 21.16 | 21.26 | 20.77 | 20.94 | 1,944,397 | -0.14(-0.66%) |
May 13, 2024 | 21.34 | 21.39 | 21.05 | 21.08 | 1,255,078 | -0.17(-0.80%) |
May 10, 2024 | 21.28 | 21.32 | 21.16 | 21.25 | 1,088,273 | +0.07(+0.33%) |
May 09, 2024 | 20.93 | 21.21 | 20.91 | 21.18 | 1,294,108 | +0.30(+1.44%) |
May 08, 2024 | 21.03 | 21.12 | 20.85 | 20.88 | 1,837,511 | -0.19(-0.88%) |
May 07, 2024 | 20.99 | 21.33 | 20.92 | 21.07 | 2,191,863 | +0.23(+1.10%) |
May 06, 2024 | 20.74 | 20.92 | 20.67 | 20.84 | 1,778,834 | +0.31(+1.50%) |
May 03, 2024 | 20.62 | 20.69 | 20.22 | 20.53 | 2,083,777 | +0.13(+0.63%) |
May 02, 2024 | 20.15 | 20.70 | 19.91 | 20.40 | 3,168,516 | -0.04(-0.19%) |
May 01, 2024 | 20.21 | 20.67 | 20.16 | 20.44 | 1,839,162 | +0.27(+1.33%) |
Apr 30, 2024 | 20.37 | 20.51 | 20.14 | 20.17 | 2,253,747 | -0.28(-1.36%) |
Apr 29, 2024 | 20.44 | 20.62 | 20.39 | 20.45 | 1,950,665 | +0.08(+0.39%) |
Apr 26, 2024 | 20.19 | 20.52 | 20.14 | 20.37 | 1,903,718 | +0.12(+0.59%) |
Apr 25, 2024 | 20.10 | 20.27 | 19.87 | 20.25 | 1,948,218 | +0.01(+0.05%) |
Apr 24, 2024 | 20.13 | 20.29 | 19.97 | 20.24 | 1,941,375 | +0.05(+0.25%) |
Apr 23, 2024 | 19.88 | 20.27 | 19.80 | 20.19 | 1,230,891 | +0.33(+1.65%) |
Apr 22, 2024 | 19.84 | 20.03 | 19.70 | 19.86 | 2,251,681 | +0.14(+0.71%) |
Apr 19, 2024 | 19.46 | 19.73 | 19.46 | 19.72 | 1,669,978 | +0.25(+1.28%) |
Apr 18, 2024 | 19.36 | 19.58 | 19.22 | 19.47 | 1,347,181 | +0.20(+1.03%) |
Apr 17, 2024 | 19.46 | 19.64 | 19.25 | 19.27 | 2,020,369 | -0.12(-0.62%) |
Apr 16, 2024 | 19.38 | 19.52 | 19.16 | 19.39 | 2,835,146 | -0.08(-0.41%) |
Apr 15, 2024 | 19.80 | 19.83 | 19.41 | 19.47 | 1,851,465 | -0.16(-0.81%) |
Apr 12, 2024 | 19.65 | 19.80 | 19.53 | 19.63 | 1,269,654 | -0.16(-0.80%) |
Apr 11, 2024 | 19.81 | 19.89 | 19.66 | 19.79 | 1,642,456 | +0.08(+0.40%) |
Apr 10, 2024 | 20.21 | 20.30 | 19.54 | 19.71 | 2,500,751 | -0.79(-3.83%) |
Apr 09, 2024 | 20.72 | 20.83 | 20.46 | 20.50 | 1,395,948 | -0.19(-0.91%) |
Apr 08, 2024 | 20.62 | 20.81 | 20.61 | 20.69 | 1,356,885 | +0.12(+0.58%) |
Apr 05, 2024 | 20.49 | 20.79 | 20.43 | 20.57 | 1,724,642 | +0.13(+0.63%) |
Apr 04, 2024 | 21.36 | 21.42 | 20.38 | 20.44 | 3,370,419 | -1.12(-5.21%) |
Apr 03, 2024 | 21.72 | 21.90 | 21.54 | 21.56 | 2,472,337 | -0.17(-0.78%) |
Apr 02, 2024 | 21.63 | 21.94 | 21.54 | 21.73 | 1,991,303 | -0.04(-0.18%) |