Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 22.08 | 22.18 | 21.96 | 22.13 | 155,039 | +0.04(+0.18%) |
May 15, 2024 | 22.45 | 22.45 | 21.96 | 22.09 | 138,351 | -0.18(-0.81%) |
May 14, 2024 | 22.24 | 22.39 | 22.21 | 22.27 | 171,294 | +0.33(+1.50%) |
May 13, 2024 | 22.06 | 22.31 | 21.88 | 21.94 | 110,737 | -0.02(-0.09%) |
May 10, 2024 | 22.00 | 22.09 | 21.79 | 21.96 | 156,872 | -0.01(-0.05%) |
May 09, 2024 | 22.08 | 22.14 | 21.91 | 21.97 | 223,461 | -0.11(-0.50%) |
May 08, 2024 | 22.02 | 22.16 | 21.88 | 22.08 | 118,518 | -0.05(-0.23%) |
May 07, 2024 | 22.19 | 22.44 | 22.11 | 22.13 | 129,190 | +0.04(+0.18%) |
May 06, 2024 | 21.80 | 22.12 | 21.75 | 22.09 | 155,573 | +0.41(+1.89%) |
May 03, 2024 | 21.73 | 21.91 | 21.29 | 21.68 | 210,172 | +0.35(+1.64%) |
May 02, 2024 | 22.20 | 22.45 | 20.54 | 21.33 | 491,224 | -1.24(-5.49%) |
May 01, 2024 | 22.19 | 22.60 | 22.16 | 22.57 | 367,472 | +0.60(+2.73%) |
Apr 30, 2024 | 22.36 | 22.39 | 21.97 | 21.97 | 151,598 | -0.56(-2.49%) |
Apr 29, 2024 | 22.60 | 22.76 | 22.41 | 22.53 | 167,713 | -0.09(-0.40%) |
Apr 26, 2024 | 22.38 | 22.92 | 22.38 | 22.62 | 233,207 | +0.29(+1.30%) |
Apr 25, 2024 | 22.96 | 22.98 | 22.30 | 22.33 | 270,021 | -0.89(-3.83%) |
Apr 24, 2024 | 23.01 | 23.27 | 23.00 | 23.22 | 133,702 | +0.01(+0.04%) |
Apr 23, 2024 | 23.02 | 23.50 | 23.02 | 23.21 | 119,987 | +0.26(+1.13%) |
Apr 22, 2024 | 22.87 | 23.04 | 22.73 | 22.95 | 131,702 | +0.14(+0.61%) |
Apr 19, 2024 | 22.40 | 22.81 | 22.40 | 22.81 | 277,378 | +0.48(+2.15%) |
Apr 18, 2024 | 22.18 | 22.51 | 22.18 | 22.33 | 188,247 | +0.19(+0.86%) |
Apr 17, 2024 | 22.35 | 22.48 | 22.06 | 22.14 | 137,536 | +0.00(+0.00%) |
Apr 16, 2024 | 22.53 | 22.57 | 22.14 | 22.14 | 175,610 | -0.49(-2.18%) |
Apr 15, 2024 | 23.31 | 23.43 | 22.59 | 22.63 | 129,993 | -0.57(-2.47%) |
Apr 12, 2024 | 23.38 | 23.55 | 23.10 | 23.21 | 188,832 | -0.34(-1.43%) |
Apr 11, 2024 | 23.52 | 23.59 | 23.00 | 23.54 | 189,466 | +0.13(+0.55%) |
Apr 10, 2024 | 23.13 | 23.46 | 22.91 | 23.42 | 433,914 | -0.32(-1.33%) |
Apr 09, 2024 | 23.73 | 23.88 | 23.46 | 23.73 | 161,306 | +0.02(+0.08%) |
Apr 08, 2024 | 23.59 | 23.75 | 23.50 | 23.71 | 195,849 | +0.29(+1.22%) |
Apr 05, 2024 | 23.29 | 23.64 | 23.25 | 23.43 | 192,224 | +0.02(+0.08%) |
Apr 04, 2024 | 23.79 | 23.84 | 23.36 | 23.41 | 260,006 | -0.10(-0.42%) |
Apr 03, 2024 | 23.28 | 23.60 | 23.28 | 23.50 | 128,927 | +0.12(+0.51%) |
Apr 02, 2024 | 23.23 | 23.42 | 23.18 | 23.39 | 172,117 | -0.10(-0.42%) |