Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 26.01 | 26.19 | 23.39 | 23.48 | 2,220,759 | +2.06(+9.62%) |
May 22, 2024 | 21.49 | 22.21 | 21.13 | 21.42 | 368,315 | -0.18(-0.83%) |
May 21, 2024 | 21.62 | 21.94 | 20.99 | 21.60 | 200,491 | -0.11(-0.51%) |
May 20, 2024 | 21.26 | 21.89 | 21.11 | 21.71 | 89,406 | +0.35(+1.64%) |
May 17, 2024 | 22.18 | 22.18 | 21.29 | 21.36 | 124,459 | -0.82(-3.70%) |
May 16, 2024 | 22.36 | 22.64 | 21.80 | 22.18 | 168,812 | -0.18(-0.81%) |
May 15, 2024 | 22.10 | 23.09 | 22.00 | 22.36 | 386,468 | +0.51(+2.33%) |
May 14, 2024 | 22.53 | 23.14 | 21.79 | 21.85 | 184,001 | -0.72(-3.19%) |
May 13, 2024 | 22.90 | 23.48 | 22.35 | 22.57 | 186,325 | -0.32(-1.40%) |
May 10, 2024 | 23.68 | 23.93 | 22.75 | 22.89 | 185,342 | -0.69(-2.93%) |
May 09, 2024 | 23.51 | 24.01 | 23.47 | 23.58 | 102,388 | -0.04(-0.17%) |
May 08, 2024 | 23.00 | 25.00 | 23.00 | 23.62 | 227,971 | +0.54(+2.34%) |
May 07, 2024 | 23.30 | 23.68 | 22.88 | 23.08 | 258,359 | -0.22(-0.94%) |
May 06, 2024 | 24.80 | 25.01 | 22.98 | 23.30 | 424,084 | -1.28(-5.21%) |
May 03, 2024 | 25.33 | 25.50 | 24.53 | 24.58 | 324,430 | -0.11(-0.45%) |
May 02, 2024 | 24.93 | 26.76 | 24.55 | 24.69 | 606,373 | +0.49(+2.02%) |
May 01, 2024 | 23.66 | 24.71 | 23.38 | 24.20 | 389,430 | +0.75(+3.20%) |
Apr 30, 2024 | 23.20 | 24.43 | 23.20 | 23.45 | 270,253 | +0.04(+0.17%) |
Apr 29, 2024 | 22.89 | 24.18 | 22.74 | 23.41 | 133,931 | +0.68(+2.99%) |
Apr 26, 2024 | 22.60 | 23.54 | 22.52 | 22.73 | 143,698 | +0.21(+0.93%) |
Apr 25, 2024 | 22.53 | 22.70 | 22.00 | 22.52 | 118,003 | -0.15(-0.66%) |
Apr 24, 2024 | 22.80 | 23.32 | 22.45 | 22.67 | 518,131 | -0.01(-0.04%) |
Apr 23, 2024 | 22.51 | 23.19 | 22.35 | 22.68 | 163,474 | +0.11(+0.49%) |
Apr 22, 2024 | 23.65 | 23.65 | 22.48 | 22.57 | 395,115 | -0.88(-3.75%) |
Apr 19, 2024 | 24.16 | 24.61 | 23.00 | 23.45 | 546,482 | -1.04(-4.25%) |
Apr 18, 2024 | 24.57 | 24.96 | 22.66 | 24.49 | 698,554 | +2.67(+12.24%) |
Apr 17, 2024 | 22.16 | 23.00 | 21.70 | 21.82 | 718,891 | -0.11(-0.50%) |
Apr 16, 2024 | 21.86 | 22.14 | 21.61 | 21.93 | 153,221 | +0.11(+0.50%) |
Apr 15, 2024 | 22.32 | 22.67 | 21.79 | 21.82 | 253,586 | -0.48(-2.15%) |
Apr 12, 2024 | 22.50 | 22.99 | 22.11 | 22.30 | 221,426 | -0.20(-0.89%) |
Apr 11, 2024 | 23.00 | 23.16 | 21.91 | 22.50 | 258,731 | -0.49(-2.13%) |
Apr 10, 2024 | 22.77 | 23.27 | 22.34 | 22.99 | 607,848 | -0.08(-0.35%) |
Apr 09, 2024 | 23.07 | 23.31 | 22.64 | 23.07 | 319,744 | +0.11(+0.48%) |
Apr 08, 2024 | 22.73 | 23.38 | 22.46 | 22.96 | 358,192 | +0.23(+1.01%) |
Apr 05, 2024 | 22.59 | 23.02 | 22.24 | 22.73 | 553,544 | +0.12(+0.53%) |
Apr 04, 2024 | 23.31 | 24.37 | 22.57 | 22.61 | 430,148 | -0.71(-3.04%) |
Apr 03, 2024 | 23.48 | 24.18 | 22.96 | 23.32 | 829,088 | -0.41(-1.73%) |
Apr 02, 2024 | 24.03 | 24.18 | 23.32 | 23.73 | 694,563 | -0.52(-2.14%) |