Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 25.19 | 25.49 | 24.93 | 25.01 | 770,921 | -0.28(-1.11%) |
May 17, 2024 | 24.79 | 25.54 | 24.48 | 25.29 | 598,558 | +0.68(+2.76%) |
May 16, 2024 | 24.36 | 24.91 | 23.77 | 24.61 | 899,188 | -0.05(-0.20%) |
May 15, 2024 | 25.60 | 25.65 | 24.63 | 24.66 | 1,410,760 | -0.70(-2.76%) |
May 14, 2024 | 25.22 | 25.50 | 24.91 | 25.36 | 1,307,022 | +0.43(+1.72%) |
May 13, 2024 | 25.48 | 25.86 | 24.89 | 24.93 | 1,205,413 | -0.54(-2.12%) |
May 10, 2024 | 25.16 | 25.95 | 24.99 | 25.47 | 1,134,946 | +0.22(+0.87%) |
May 09, 2024 | 24.00 | 25.28 | 23.67 | 25.25 | 1,100,918 | +1.30(+5.43%) |
May 08, 2024 | 23.45 | 24.20 | 22.13 | 23.95 | 2,587,963 | +4.17(+21.08%) |
May 07, 2024 | 19.96 | 20.34 | 19.50 | 19.78 | 884,098 | -0.19(-0.95%) |
May 06, 2024 | 19.57 | 20.20 | 19.47 | 19.97 | 640,224 | +0.50(+2.57%) |
May 03, 2024 | 19.85 | 20.09 | 19.40 | 19.47 | 820,170 | +0.25(+1.30%) |
May 02, 2024 | 19.67 | 19.99 | 19.05 | 19.22 | 873,725 | -0.25(-1.28%) |
May 01, 2024 | 19.74 | 20.03 | 18.82 | 19.47 | 977,780 | -0.10(-0.51%) |
Apr 30, 2024 | 19.49 | 20.05 | 19.37 | 19.57 | 720,953 | -0.23(-1.16%) |
Apr 29, 2024 | 18.34 | 19.88 | 18.34 | 19.80 | 1,413,292 | +1.62(+8.91%) |
Apr 26, 2024 | 18.11 | 18.46 | 17.90 | 18.18 | 518,695 | +0.20(+1.11%) |
Apr 25, 2024 | 18.34 | 18.34 | 17.92 | 17.98 | 582,160 | -0.65(-3.49%) |
Apr 24, 2024 | 18.54 | 18.84 | 18.37 | 18.63 | 481,132 | +0.03(+0.16%) |
Apr 23, 2024 | 18.51 | 19.00 | 18.51 | 18.60 | 508,160 | +0.11(+0.59%) |
Apr 22, 2024 | 18.76 | 18.90 | 18.43 | 18.49 | 485,015 | -0.01(-0.05%) |
Apr 19, 2024 | 18.42 | 18.68 | 18.25 | 18.50 | 487,828 | -0.01(-0.05%) |
Apr 18, 2024 | 18.57 | 18.91 | 18.21 | 18.51 | 643,929 | -0.13(-0.70%) |
Apr 17, 2024 | 19.03 | 19.31 | 18.60 | 18.64 | 546,808 | -0.28(-1.48%) |
Apr 16, 2024 | 19.06 | 19.12 | 18.50 | 18.92 | 477,102 | -0.25(-1.30%) |
Apr 15, 2024 | 19.68 | 19.71 | 18.97 | 19.17 | 679,520 | -0.38(-1.94%) |
Apr 12, 2024 | 20.34 | 20.48 | 19.39 | 19.55 | 654,542 | -0.95(-4.63%) |
Apr 11, 2024 | 20.39 | 20.65 | 19.81 | 20.50 | 443,466 | +0.24(+1.18%) |
Apr 10, 2024 | 20.02 | 20.81 | 19.90 | 20.26 | 576,066 | -0.62(-2.97%) |
Apr 09, 2024 | 20.37 | 21.06 | 20.37 | 20.88 | 518,573 | +0.54(+2.65%) |
Apr 08, 2024 | 20.45 | 20.59 | 20.19 | 20.34 | 495,433 | +0.08(+0.39%) |
Apr 05, 2024 | 20.09 | 20.53 | 19.77 | 20.26 | 380,831 | +0.04(+0.20%) |
Apr 04, 2024 | 20.50 | 20.84 | 20.17 | 20.22 | 531,219 | -0.08(-0.39%) |
Apr 03, 2024 | 19.79 | 20.36 | 19.68 | 20.30 | 484,736 | +0.30(+1.50%) |
Apr 02, 2024 | 21.07 | 21.07 | 19.57 | 20.00 | 705,425 | -1.44(-6.72%) |