Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 20.73 | 20.77 | 20.35 | 20.57 | 609,725 | -0.04(-0.19%) |
May 23, 2024 | 21.22 | 21.28 | 20.48 | 20.61 | 655,793 | -0.57(-2.69%) |
May 22, 2024 | 21.54 | 21.64 | 21.10 | 21.18 | 453,218 | -0.44(-2.04%) |
May 21, 2024 | 21.43 | 21.69 | 21.43 | 21.62 | 555,768 | +0.18(+0.84%) |
May 20, 2024 | 22.01 | 22.02 | 21.42 | 21.44 | 482,582 | -0.52(-2.37%) |
May 17, 2024 | 21.82 | 22.11 | 21.61 | 21.96 | 390,624 | +0.21(+0.97%) |
May 16, 2024 | 21.74 | 21.88 | 21.68 | 21.75 | 560,308 | -0.04(-0.18%) |
May 15, 2024 | 22.35 | 22.41 | 21.60 | 21.79 | 722,168 | -0.33(-1.47%) |
May 14, 2024 | 21.92 | 22.14 | 21.86 | 22.12 | 327,732 | +0.27(+1.22%) |
May 13, 2024 | 21.96 | 22.03 | 21.81 | 21.85 | 359,969 | +0.00(+0.00%) |
May 10, 2024 | 21.74 | 21.91 | 21.63 | 21.85 | 281,489 | +0.01(+0.05%) |
May 09, 2024 | 21.94 | 21.98 | 21.70 | 21.84 | 446,716 | -0.02(-0.09%) |
May 08, 2024 | 21.54 | 22.06 | 21.49 | 21.86 | 561,689 | +0.18(+0.82%) |
May 07, 2024 | 21.85 | 21.98 | 21.68 | 21.68 | 403,569 | -0.10(-0.45%) |
May 06, 2024 | 21.59 | 21.83 | 21.49 | 21.78 | 598,178 | +0.26(+1.19%) |
May 03, 2024 | 21.67 | 21.81 | 21.47 | 21.52 | 451,512 | +0.09(+0.41%) |
May 02, 2024 | 21.41 | 21.55 | 21.19 | 21.43 | 446,926 | +0.15(+0.70%) |
May 01, 2024 | 20.92 | 21.69 | 20.87 | 21.29 | 758,375 | +0.44(+2.13%) |
Apr 30, 2024 | 21.20 | 21.54 | 20.82 | 20.84 | 757,283 | -0.41(-1.95%) |
Apr 29, 2024 | 21.78 | 21.78 | 21.15 | 21.26 | 882,581 | -0.38(-1.74%) |
Apr 26, 2024 | 21.84 | 22.31 | 21.60 | 21.63 | 648,741 | -0.18(-0.82%) |
Apr 25, 2024 | 21.88 | 21.94 | 21.39 | 21.81 | 736,992 | -0.14(-0.63%) |
Apr 24, 2024 | 21.45 | 22.00 | 21.25 | 21.95 | 773,841 | +0.25(+1.14%) |
Apr 23, 2024 | 21.38 | 21.79 | 21.29 | 21.70 | 813,738 | +0.29(+1.34%) |
Apr 22, 2024 | 20.71 | 21.57 | 20.58 | 21.41 | 1,250,624 | +0.66(+3.19%) |
Apr 19, 2024 | 20.33 | 20.79 | 20.33 | 20.75 | 876,405 | +0.46(+2.29%) |
Apr 18, 2024 | 20.38 | 20.55 | 20.08 | 20.29 | 893,698 | -0.01(-0.05%) |
Apr 17, 2024 | 20.56 | 20.60 | 20.24 | 20.30 | 507,781 | +0.01(+0.05%) |
Apr 16, 2024 | 20.54 | 20.54 | 20.20 | 20.29 | 483,957 | -0.35(-1.68%) |
Apr 15, 2024 | 20.88 | 21.09 | 20.43 | 20.63 | 396,680 | -0.11(-0.52%) |
Apr 12, 2024 | 20.62 | 20.80 | 20.55 | 20.74 | 393,701 | -0.10(-0.47%) |
Apr 11, 2024 | 21.12 | 21.12 | 20.72 | 20.84 | 375,565 | -0.13(-0.61%) |
Apr 10, 2024 | 21.34 | 21.34 | 20.90 | 20.97 | 779,684 | -0.88(-4.03%) |
Apr 09, 2024 | 21.46 | 21.87 | 21.46 | 21.85 | 531,594 | +0.40(+1.84%) |
Apr 08, 2024 | 21.17 | 21.48 | 21.12 | 21.45 | 483,959 | +0.50(+2.41%) |
Apr 05, 2024 | 20.93 | 21.28 | 20.85 | 20.95 | 476,643 | -0.11(-0.52%) |
Apr 04, 2024 | 21.29 | 21.61 | 20.99 | 21.06 | 732,140 | +0.06(+0.28%) |
Apr 03, 2024 | 20.81 | 21.08 | 20.81 | 21.00 | 657,517 | +0.07(+0.33%) |
Apr 02, 2024 | 21.07 | 21.09 | 20.77 | 20.93 | 664,175 | -0.33(-1.53%) |