Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 23.24 | 23.24 | 22.30 | 22.42 | 149,545 | -0.86(-3.69%) |
May 21, 2024 | 23.27 | 23.58 | 23.26 | 23.28 | 34,105 | -0.06(-0.26%) |
May 20, 2024 | 23.23 | 23.48 | 23.15 | 23.34 | 84,780 | +0.13(+0.56%) |
May 17, 2024 | 23.15 | 23.23 | 22.99 | 23.21 | 66,183 | +0.18(+0.78%) |
May 16, 2024 | 22.96 | 23.13 | 22.94 | 23.03 | 51,637 | +0.01(+0.04%) |
May 15, 2024 | 23.10 | 23.13 | 22.55 | 23.02 | 46,258 | -0.06(-0.26%) |
May 14, 2024 | 22.87 | 23.09 | 22.87 | 23.08 | 36,219 | +0.23(+1.03%) |
May 13, 2024 | 22.85 | 22.98 | 22.74 | 22.84 | 78,627 | +0.11(+0.46%) |
May 10, 2024 | 23.13 | 23.21 | 22.68 | 22.74 | 88,405 | -0.27(-1.17%) |
May 09, 2024 | 22.73 | 23.03 | 22.73 | 23.01 | 65,153 | +0.34(+1.50%) |
May 08, 2024 | 22.56 | 22.84 | 22.52 | 22.67 | 76,530 | -0.05(-0.22%) |
May 07, 2024 | 22.63 | 22.91 | 22.63 | 22.72 | 47,538 | +0.11(+0.49%) |
May 06, 2024 | 22.53 | 22.86 | 22.53 | 22.61 | 134,206 | +0.25(+1.12%) |
May 03, 2024 | 22.20 | 22.41 | 22.05 | 22.36 | 102,270 | +0.27(+1.20%) |
May 02, 2024 | 22.00 | 22.24 | 21.96 | 22.09 | 129,947 | +0.29(+1.31%) |
May 01, 2024 | 22.14 | 22.26 | 21.70 | 21.81 | 342,990 | -0.36(-1.62%) |
Apr 30, 2024 | 22.99 | 22.99 | 22.16 | 22.17 | 87,937 | -0.94(-4.07%) |
Apr 29, 2024 | 23.04 | 23.14 | 22.86 | 23.11 | 116,540 | +0.05(+0.22%) |
Apr 26, 2024 | 23.02 | 23.18 | 22.82 | 23.06 | 110,788 | +0.11(+0.48%) |
Apr 25, 2024 | 22.76 | 23.04 | 22.58 | 22.95 | 171,304 | +0.08(+0.35%) |
Apr 24, 2024 | 22.87 | 23.11 | 22.65 | 22.87 | 100,426 | -0.09(-0.39%) |
Apr 23, 2024 | 22.67 | 23.01 | 22.46 | 22.96 | 121,030 | +0.28(+1.23%) |
Apr 22, 2024 | 22.61 | 22.95 | 22.29 | 22.68 | 102,600 | -0.08(-0.35%) |
Apr 19, 2024 | 22.40 | 22.86 | 22.30 | 22.76 | 143,179 | +0.09(+0.40%) |
Apr 18, 2024 | 22.83 | 23.04 | 22.59 | 22.67 | 97,840 | +0.08(+0.33%) |
Apr 17, 2024 | 22.89 | 23.14 | 22.59 | 22.59 | 95,193 | -0.32(-1.38%) |
Apr 16, 2024 | 23.10 | 23.13 | 22.69 | 22.91 | 120,758 | -0.30(-1.29%) |
Apr 15, 2024 | 23.68 | 23.86 | 23.16 | 23.21 | 115,884 | -0.34(-1.44%) |
Apr 12, 2024 | 24.32 | 24.51 | 23.45 | 23.55 | 205,304 | -0.64(-2.65%) |
Apr 11, 2024 | 24.45 | 24.45 | 23.91 | 24.19 | 196,184 | -0.20(-0.80%) |
Apr 10, 2024 | 24.03 | 24.50 | 24.02 | 24.39 | 144,633 | +0.14(+0.56%) |
Apr 09, 2024 | 24.47 | 24.57 | 24.14 | 24.25 | 120,607 | -0.11(-0.45%) |
Apr 08, 2024 | 24.83 | 24.85 | 24.34 | 24.36 | 131,866 | -0.26(-1.06%) |
Apr 05, 2024 | 24.33 | 24.74 | 24.23 | 24.62 | 354,240 | +0.35(+1.44%) |
Apr 04, 2024 | 24.53 | 24.57 | 24.19 | 24.27 | 114,601 | -0.25(-1.02%) |
Apr 03, 2024 | 24.21 | 24.56 | 24.21 | 24.52 | 167,949 | +0.42(+1.74%) |
Apr 02, 2024 | 24.01 | 24.12 | 23.60 | 24.10 | 164,095 | +0.32(+1.35%) |