Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 21.18 | 22.14 | 21.18 | 21.63 | 131,334 | +0.29(+1.35%) |
May 23, 2024 | 21.80 | 22.32 | 21.04 | 21.34 | 547,190 | -0.49(-2.23%) |
May 22, 2024 | 23.00 | 23.00 | 21.82 | 21.83 | 380,310 | -0.89(-3.90%) |
May 21, 2024 | 22.74 | 22.86 | 22.45 | 22.72 | 371,436 | +0.02(+0.07%) |
May 20, 2024 | 22.62 | 23.25 | 22.57 | 22.70 | 554,471 | +0.20(+0.89%) |
May 17, 2024 | 22.23 | 22.82 | 22.23 | 22.50 | 321,529 | +0.42(+1.90%) |
May 16, 2024 | 22.21 | 22.21 | 21.90 | 22.08 | 208,589 | +0.03(+0.14%) |
May 15, 2024 | 22.17 | 22.24 | 21.70 | 22.05 | 204,030 | +0.34(+1.57%) |
May 14, 2024 | 22.50 | 22.70 | 21.69 | 21.71 | 291,257 | -0.47(-2.13%) |
May 13, 2024 | 23.33 | 23.33 | 21.98 | 22.18 | 311,268 | -0.54(-2.36%) |
May 10, 2024 | 23.25 | 23.35 | 22.65 | 22.72 | 261,173 | -0.43(-1.86%) |
May 09, 2024 | 22.80 | 23.23 | 22.36 | 23.15 | 247,342 | +0.45(+1.98%) |
May 08, 2024 | 22.78 | 22.87 | 22.31 | 22.70 | 219,095 | +0.07(+0.31%) |
May 07, 2024 | 22.80 | 23.02 | 22.53 | 22.63 | 296,486 | -0.20(-0.88%) |
May 06, 2024 | 22.98 | 22.98 | 22.68 | 22.83 | 164,531 | +0.02(+0.09%) |
May 03, 2024 | 23.02 | 23.02 | 22.57 | 22.81 | 276,555 | -0.14(-0.60%) |
May 02, 2024 | 22.40 | 23.02 | 22.23 | 22.95 | 545,676 | +0.82(+3.69%) |
May 01, 2024 | 22.04 | 22.40 | 21.69 | 22.13 | 501,018 | +0.81(+3.80%) |
Apr 30, 2024 | 21.59 | 21.76 | 21.05 | 21.32 | 641,345 | -0.25(-1.17%) |
Apr 29, 2024 | 21.60 | 21.61 | 21.27 | 21.57 | 490,702 | +0.41(+1.95%) |
Apr 26, 2024 | 20.59 | 21.49 | 20.59 | 21.16 | 372,289 | +0.46(+2.22%) |
Apr 25, 2024 | 20.85 | 20.96 | 20.40 | 20.70 | 154,928 | -0.10(-0.48%) |
Apr 24, 2024 | 21.65 | 21.65 | 20.77 | 20.80 | 339,060 | -0.84(-3.88%) |
Apr 23, 2024 | 21.11 | 21.64 | 20.76 | 21.64 | 413,747 | +0.74(+3.54%) |
Apr 22, 2024 | 20.80 | 21.21 | 20.50 | 20.90 | 275,823 | +0.22(+1.06%) |
Apr 19, 2024 | 20.47 | 20.91 | 20.40 | 20.68 | 169,566 | +0.05(+0.24%) |
Apr 18, 2024 | 20.37 | 20.85 | 20.34 | 20.63 | 101,012 | +0.17(+0.83%) |
Apr 17, 2024 | 21.39 | 21.39 | 20.38 | 20.46 | 145,633 | -0.28(-1.35%) |
Apr 16, 2024 | 21.24 | 21.24 | 19.83 | 20.74 | 834,082 | -0.55(-2.58%) |
Apr 15, 2024 | 21.79 | 22.07 | 21.28 | 21.29 | 372,451 | -0.46(-2.11%) |
Apr 12, 2024 | 21.70 | 21.94 | 21.40 | 21.75 | 293,721 | -0.10(-0.46%) |
Apr 11, 2024 | 21.94 | 21.94 | 21.50 | 21.85 | 238,726 | +0.20(+0.92%) |
Apr 10, 2024 | 20.72 | 21.83 | 20.72 | 21.65 | 282,185 | +0.56(+2.66%) |
Apr 09, 2024 | 21.35 | 24.57 | 20.81 | 21.09 | 247,017 | -3.46(-14.09%) |
Apr 08, 2024 | 20.84 | 24.70 | 20.72 | 24.55 | 191,839 | +3.67(+17.58%) |
Apr 05, 2024 | 21.40 | 21.40 | 20.60 | 20.88 | 232,749 | +0.03(+0.14%) |
Apr 04, 2024 | 21.72 | 21.86 | 20.67 | 20.85 | 632,374 | -0.87(-4.01%) |
Apr 03, 2024 | 21.55 | 21.79 | 21.55 | 21.72 | 381,921 | +0.18(+0.84%) |
Apr 02, 2024 | 21.20 | 21.63 | 21.10 | 21.54 | 228,883 | +0.13(+0.61%) |