Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 22.00 | 22.17 | 21.74 | 21.80 | 11,503 | -0.47(-2.12%) |
May 20, 2024 | 22.37 | 22.45 | 22.22 | 22.28 | 16,762 | -0.07(-0.32%) |
May 17, 2024 | 22.20 | 22.50 | 22.20 | 22.35 | 13,181 | +0.11(+0.50%) |
May 16, 2024 | 22.22 | 22.25 | 22.08 | 22.24 | 11,455 | -0.01(-0.05%) |
May 15, 2024 | 22.82 | 22.82 | 22.23 | 22.25 | 14,460 | -0.45(-1.98%) |
May 14, 2024 | 22.40 | 22.70 | 22.40 | 22.70 | 8,799 | +0.54(+2.44%) |
May 13, 2024 | 21.88 | 22.43 | 21.88 | 22.16 | 15,244 | +0.02(+0.10%) |
May 10, 2024 | 22.41 | 22.45 | 22.06 | 22.14 | 17,926 | -0.42(-1.87%) |
May 09, 2024 | 22.46 | 22.75 | 22.39 | 22.56 | 13,026 | +0.36(+1.62%) |
May 08, 2024 | 22.20 | 22.25 | 22.06 | 22.20 | 11,455 | -0.35(-1.55%) |
May 07, 2024 | 22.70 | 22.74 | 22.55 | 22.55 | 14,177 | -0.34(-1.49%) |
May 06, 2024 | 22.75 | 23.06 | 22.75 | 22.89 | 16,264 | +0.17(+0.75%) |
May 03, 2024 | 22.72 | 22.91 | 22.62 | 22.72 | 17,422 | +0.07(+0.31%) |
May 02, 2024 | 22.24 | 22.65 | 22.13 | 22.65 | 8,845 | +0.80(+3.66%) |
May 01, 2024 | 21.60 | 22.08 | 21.60 | 21.85 | 14,680 | +0.15(+0.69%) |
Apr 30, 2024 | 21.97 | 21.97 | 21.70 | 21.70 | 24,532 | -0.54(-2.43%) |
Apr 29, 2024 | 21.74 | 22.26 | 21.74 | 22.24 | 22,088 | +0.92(+4.30%) |
Apr 26, 2024 | 21.22 | 21.43 | 21.22 | 21.32 | 14,634 | +0.48(+2.30%) |
Apr 25, 2024 | 20.59 | 20.88 | 20.59 | 20.84 | 12,404 | -0.02(-0.08%) |
Apr 24, 2024 | 21.02 | 21.15 | 20.81 | 20.86 | 14,077 | -0.05(-0.24%) |
Apr 23, 2024 | 20.78 | 21.26 | 20.75 | 20.91 | 12,208 | -0.05(-0.24%) |
Apr 22, 2024 | 20.99 | 21.05 | 20.80 | 20.96 | 9,804 | -0.08(-0.38%) |
Apr 19, 2024 | 21.14 | 21.35 | 21.04 | 21.04 | 7,758 | -0.42(-1.96%) |
Apr 18, 2024 | 21.36 | 21.50 | 21.26 | 21.46 | 7,460 | +0.35(+1.66%) |
Apr 17, 2024 | 21.20 | 21.43 | 21.10 | 21.11 | 15,599 | +0.19(+0.93%) |
Apr 16, 2024 | 20.97 | 21.09 | 20.84 | 20.92 | 13,144 | -0.40(-1.90%) |
Apr 15, 2024 | 21.72 | 21.80 | 21.32 | 21.32 | 34,353 | -0.25(-1.16%) |
Apr 12, 2024 | 21.98 | 21.98 | 21.57 | 21.57 | 44,575 | -0.74(-3.32%) |
Apr 11, 2024 | 22.36 | 22.51 | 22.04 | 22.31 | 7,385 | +0.13(+0.59%) |
Apr 10, 2024 | 22.21 | 22.51 | 22.16 | 22.18 | 8,886 | -0.61(-2.68%) |
Apr 09, 2024 | 22.50 | 22.85 | 22.50 | 22.79 | 83,135 | +0.52(+2.33%) |
Apr 08, 2024 | 22.02 | 22.35 | 22.02 | 22.27 | 17,459 | +0.11(+0.50%) |
Apr 05, 2024 | 22.10 | 22.24 | 21.98 | 22.16 | 16,111 | +0.06(+0.27%) |
Apr 04, 2024 | 22.47 | 22.61 | 22.10 | 22.10 | 11,158 | -0.21(-0.94%) |
Apr 03, 2024 | 22.28 | 22.39 | 22.10 | 22.31 | 14,299 | +0.01(+0.04%) |
Apr 02, 2024 | 22.39 | 22.45 | 22.25 | 22.30 | 10,280 | -0.17(-0.76%) |