Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2024 | 23.07 | 23.07 | 22.33 | 22.42 | 81,428 | -0.79(-3.40%) |
May 29, 2024 | 23.02 | 23.26 | 23.02 | 23.21 | 35,974 | -0.19(-0.81%) |
May 28, 2024 | 23.47 | 23.54 | 23.15 | 23.40 | 55,075 | +0.12(+0.52%) |
May 24, 2024 | 23.01 | 23.40 | 23.00 | 23.28 | 28,973 | +0.34(+1.48%) |
May 23, 2024 | 23.50 | 23.58 | 22.86 | 22.94 | 86,102 | -0.16(-0.69%) |
May 22, 2024 | 23.18 | 23.19 | 22.91 | 23.10 | 89,126 | -0.07(-0.30%) |
May 21, 2024 | 23.12 | 23.23 | 23.07 | 23.17 | 29,330 | -0.22(-0.94%) |
May 20, 2024 | 23.15 | 23.39 | 23.15 | 23.39 | 35,377 | +0.29(+1.26%) |
May 17, 2024 | 23.24 | 23.26 | 22.95 | 23.10 | 61,436 | -0.00(-0.01%) |
May 16, 2024 | 23.14 | 23.39 | 23.09 | 23.10 | 30,336 | -0.06(-0.25%) |
May 15, 2024 | 22.86 | 23.16 | 22.76 | 23.16 | 81,734 | +0.55(+2.43%) |
May 14, 2024 | 22.40 | 22.62 | 22.40 | 22.61 | 42,770 | +0.21(+0.94%) |
May 13, 2024 | 22.42 | 22.50 | 22.36 | 22.40 | 46,608 | +0.08(+0.36%) |
May 10, 2024 | 22.55 | 22.58 | 22.27 | 22.32 | 28,573 | -0.06(-0.27%) |
May 09, 2024 | 22.33 | 22.42 | 22.20 | 22.38 | 31,353 | +0.17(+0.77%) |
May 08, 2024 | 22.11 | 22.24 | 22.03 | 22.21 | 37,297 | -0.28(-1.24%) |
May 07, 2024 | 22.73 | 22.76 | 22.44 | 22.49 | 35,925 | -0.40(-1.75%) |
May 06, 2024 | 22.57 | 22.89 | 22.57 | 22.89 | 49,759 | +0.49(+2.19%) |
May 03, 2024 | 22.44 | 22.50 | 22.18 | 22.40 | 44,793 | +0.31(+1.40%) |
May 02, 2024 | 22.04 | 22.14 | 21.54 | 22.09 | 48,850 | +0.37(+1.70%) |
May 01, 2024 | 21.81 | 22.34 | 21.50 | 21.72 | 56,344 | -0.23(-1.05%) |
Apr 30, 2024 | 22.41 | 22.51 | 21.95 | 21.95 | 34,102 | -0.68(-3.00%) |
Apr 29, 2024 | 22.58 | 22.73 | 22.40 | 22.63 | 154,696 | +0.21(+0.94%) |
Apr 26, 2024 | 22.24 | 22.47 | 22.10 | 22.42 | 26,164 | +0.50(+2.28%) |
Apr 25, 2024 | 21.49 | 21.98 | 21.48 | 21.92 | 96,344 | +0.11(+0.50%) |
Apr 24, 2024 | 22.08 | 22.14 | 21.64 | 21.81 | 53,418 | +0.03(+0.14%) |
Apr 23, 2024 | 21.34 | 21.92 | 21.34 | 21.78 | 32,448 | +0.57(+2.69%) |
Apr 22, 2024 | 21.04 | 21.33 | 20.81 | 21.21 | 61,993 | +0.22(+1.05%) |
Apr 19, 2024 | 21.54 | 21.69 | 20.88 | 20.99 | 202,933 | -0.68(-3.14%) |
Apr 18, 2024 | 21.83 | 22.02 | 21.51 | 21.67 | 40,745 | -0.01(-0.05%) |
Apr 17, 2024 | 22.18 | 22.28 | 21.68 | 21.68 | 62,379 | -0.36(-1.63%) |
Apr 16, 2024 | 21.87 | 22.17 | 21.80 | 22.04 | 39,648 | +0.05(+0.23%) |
Apr 15, 2024 | 22.80 | 22.80 | 21.97 | 21.99 | 84,779 | -0.67(-2.96%) |
Apr 12, 2024 | 23.04 | 23.04 | 22.53 | 22.66 | 51,841 | -0.58(-2.50%) |
Apr 11, 2024 | 23.04 | 23.24 | 22.81 | 23.24 | 31,390 | +0.35(+1.53%) |
Apr 10, 2024 | 22.65 | 23.00 | 22.65 | 22.89 | 44,311 | -0.28(-1.21%) |
Apr 09, 2024 | 23.34 | 23.34 | 22.95 | 23.17 | 40,386 | -0.02(-0.09%) |
Apr 08, 2024 | 23.10 | 23.19 | 22.93 | 23.19 | 38,690 | +0.20(+0.87%) |
Apr 05, 2024 | 22.65 | 23.17 | 22.64 | 22.99 | 43,681 | +0.39(+1.73%) |
Apr 04, 2024 | 23.43 | 23.51 | 22.60 | 22.60 | 47,166 | -0.58(-2.50%) |
Apr 03, 2024 | 22.99 | 23.36 | 22.99 | 23.18 | 49,844 | +0.02(+0.09%) |
Apr 02, 2024 | 23.16 | 23.16 | 22.78 | 23.16 | 49,819 | -0.26(-1.11%) |