Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 22.38 | 22.61 | 22.03 | 22.05 | 41,400 | -0.56(-2.48%) |
May 21, 2024 | 22.52 | 22.63 | 22.10 | 22.61 | 62,219 | +0.19(+0.85%) |
May 17, 2024 | 22.42 | 0 | +0.98(+4.57%) | |||
May 16, 2024 | 21.95 | 22.00 | 21.41 | 21.44 | 61,953 | -0.49(-2.23%) |
May 15, 2024 | 22.10 | 22.10 | 21.63 | 21.93 | 29,382 | -0.07(-0.32%) |
May 14, 2024 | 21.34 | 22.13 | 21.33 | 22.00 | 54,847 | +0.67(+3.14%) |
May 13, 2024 | 21.99 | 21.99 | 21.21 | 21.33 | 95,158 | -0.57(-2.60%) |
May 10, 2024 | 22.42 | 22.56 | 21.88 | 21.90 | 49,338 | -0.39(-1.75%) |
May 09, 2024 | 22.10 | 22.70 | 22.04 | 22.29 | 76,436 | +0.48(+2.20%) |
May 08, 2024 | 22.02 | 22.09 | 21.68 | 21.81 | 18,848 | -0.24(-1.09%) |
May 07, 2024 | 22.11 | 22.20 | 21.96 | 22.05 | 28,333 | -0.15(-0.68%) |
May 06, 2024 | 21.85 | 22.20 | 21.85 | 22.20 | 47,187 | +0.40(+1.83%) |
May 03, 2024 | 21.60 | 21.91 | 21.50 | 21.80 | 46,248 | +0.28(+1.30%) |
May 02, 2024 | 21.70 | 21.73 | 21.40 | 21.52 | 22,482 | -0.07(-0.32%) |
May 01, 2024 | 21.75 | 21.89 | 21.28 | 21.59 | 67,056 | -0.17(-0.78%) |
Apr 30, 2024 | 21.70 | 22.06 | 21.50 | 21.76 | 197,656 | -0.25(-1.14%) |
Apr 29, 2024 | 21.91 | 22.02 | 21.81 | 22.01 | 77,193 | -0.04(-0.18%) |
Apr 26, 2024 | 21.64 | 22.06 | 21.55 | 22.05 | 53,093 | +0.42(+1.94%) |
Apr 25, 2024 | 21.08 | 21.66 | 21.08 | 21.63 | 41,947 | +0.66(+3.15%) |
Apr 24, 2024 | 21.01 | 21.31 | 20.97 | 20.97 | 53,246 | -0.02(-0.10%) |
Apr 23, 2024 | 20.76 | 21.14 | 20.75 | 20.99 | 69,232 | -0.06(-0.29%) |
Apr 22, 2024 | 21.27 | 21.32 | 20.93 | 21.05 | 43,174 | -0.37(-1.73%) |
Apr 19, 2024 | 21.66 | 21.66 | 21.31 | 21.42 | 53,621 | -0.05(-0.23%) |
Apr 18, 2024 | 21.26 | 21.70 | 20.91 | 21.47 | 75,805 | +0.43(+2.04%) |
Apr 17, 2024 | 21.51 | 21.51 | 21.01 | 21.04 | 67,920 | -0.30(-1.41%) |
Apr 16, 2024 | 21.00 | 21.37 | 20.96 | 21.34 | 40,079 | +0.31(+1.47%) |
Apr 15, 2024 | 20.76 | 21.60 | 20.76 | 21.03 | 62,601 | -0.06(-0.28%) |
Apr 12, 2024 | 21.17 | 21.67 | 20.95 | 21.09 | 63,543 | +0.11(+0.52%) |
Apr 11, 2024 | 20.49 | 21.02 | 20.22 | 20.98 | 127,343 | +0.39(+1.89%) |
Apr 10, 2024 | 20.30 | 20.61 | 20.30 | 20.59 | 63,078 | +0.04(+0.19%) |
Apr 09, 2024 | 20.33 | 21.00 | 20.22 | 20.55 | 98,250 | +0.35(+1.73%) |
Apr 08, 2024 | 20.66 | 20.77 | 20.20 | 20.20 | 50,011 | -0.49(-2.37%) |
Apr 05, 2024 | 20.49 | 20.74 | 20.39 | 20.69 | 99,579 | +0.17(+0.83%) |
Apr 04, 2024 | 20.99 | 21.04 | 20.52 | 20.52 | 67,372 | -0.47(-2.24%) |
Apr 03, 2024 | 20.89 | 21.09 | 20.83 | 20.99 | 64,620 | +0.07(+0.33%) |
Apr 02, 2024 | 20.64 | 20.95 | 20.50 | 20.92 | 60,574 | +0.21(+1.01%) |