Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 22.24 | 22.73 | 22.12 | 22.68 | 188,069 | +0.32(+1.45%) |
May 20, 2024 | 24.93 | 24.93 | 22.27 | 22.36 | 224,435 | -2.61(-10.44%) |
May 17, 2024 | 25.21 | 25.33 | 24.69 | 24.96 | 167,942 | -0.10(-0.40%) |
May 16, 2024 | 25.31 | 25.37 | 24.98 | 25.06 | 132,251 | -0.36(-1.42%) |
May 15, 2024 | 25.69 | 25.93 | 25.14 | 25.42 | 196,164 | -0.11(-0.43%) |
May 14, 2024 | 27.41 | 27.41 | 25.44 | 25.53 | 162,714 | -1.24(-4.63%) |
May 13, 2024 | 26.76 | 27.20 | 26.14 | 26.77 | 336,366 | +0.31(+1.17%) |
May 10, 2024 | 26.35 | 26.50 | 25.75 | 26.46 | 257,022 | +0.01(+0.04%) |
May 09, 2024 | 25.24 | 26.55 | 25.10 | 26.45 | 230,179 | +1.14(+4.50%) |
May 08, 2024 | 24.50 | 25.64 | 24.43 | 25.31 | 213,493 | +0.27(+1.08%) |
May 07, 2024 | 28.00 | 28.64 | 24.78 | 25.04 | 386,435 | -0.29(-1.14%) |
May 06, 2024 | 25.09 | 25.47 | 24.89 | 25.33 | 196,248 | +0.38(+1.52%) |
May 03, 2024 | 25.38 | 25.59 | 24.80 | 24.95 | 146,920 | +0.24(+0.97%) |
May 02, 2024 | 24.66 | 24.79 | 24.28 | 24.71 | 124,507 | +0.43(+1.77%) |
May 01, 2024 | 23.81 | 24.80 | 23.65 | 24.28 | 149,980 | +0.49(+2.06%) |
Apr 30, 2024 | 23.70 | 23.90 | 23.47 | 23.79 | 163,895 | -0.23(-0.96%) |
Apr 29, 2024 | 24.40 | 24.53 | 23.92 | 24.02 | 97,892 | -0.09(-0.37%) |
Apr 26, 2024 | 23.93 | 24.40 | 23.80 | 24.11 | 115,179 | +0.23(+0.96%) |
Apr 25, 2024 | 24.31 | 24.66 | 23.84 | 23.88 | 147,193 | -0.91(-3.67%) |
Apr 24, 2024 | 24.75 | 24.97 | 24.32 | 24.79 | 137,973 | -0.13(-0.52%) |
Apr 23, 2024 | 23.73 | 25.21 | 23.61 | 24.92 | 146,550 | +1.25(+5.28%) |
Apr 22, 2024 | 24.39 | 24.44 | 23.66 | 23.67 | 130,641 | -0.70(-2.87%) |
Apr 19, 2024 | 23.19 | 24.42 | 23.19 | 24.37 | 165,686 | +0.89(+3.81%) |
Apr 18, 2024 | 23.96 | 24.18 | 23.36 | 23.48 | 161,937 | -0.56(-2.35%) |
Apr 17, 2024 | 22.42 | 24.34 | 22.30 | 24.04 | 281,121 | +1.73(+7.75%) |
Apr 16, 2024 | 22.67 | 23.02 | 22.24 | 22.31 | 171,093 | -0.71(-3.08%) |
Apr 15, 2024 | 24.32 | 24.59 | 22.88 | 23.02 | 143,229 | -1.37(-5.62%) |
Apr 12, 2024 | 25.13 | 25.23 | 23.72 | 24.39 | 135,059 | -1.03(-4.05%) |
Apr 11, 2024 | 25.22 | 25.67 | 24.56 | 25.42 | 128,093 | +0.38(+1.52%) |
Apr 10, 2024 | 25.00 | 25.62 | 24.80 | 25.04 | 189,238 | -0.97(-3.73%) |
Apr 09, 2024 | 25.98 | 26.07 | 25.73 | 26.01 | 136,201 | +0.20(+0.77%) |
Apr 08, 2024 | 25.62 | 25.97 | 25.30 | 25.81 | 153,863 | +0.52(+2.06%) |
Apr 05, 2024 | 25.08 | 25.48 | 24.70 | 25.29 | 97,384 | -0.04(-0.16%) |
Apr 04, 2024 | 26.17 | 26.24 | 25.15 | 25.33 | 130,962 | -0.35(-1.36%) |
Apr 03, 2024 | 25.30 | 25.77 | 25.16 | 25.68 | 156,498 | +0.09(+0.35%) |
Apr 02, 2024 | 25.25 | 25.63 | 25.08 | 25.59 | 171,976 | -0.21(-0.81%) |