Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 22.20 | 22.22 | 21.60 | 21.66 | 197,108 | -0.60(-2.70%) |
May 16, 2024 | 22.18 | 22.39 | 21.92 | 22.26 | 283,211 | +0.10(+0.45%) |
May 15, 2024 | 22.32 | 22.98 | 22.05 | 22.16 | 305,472 | -0.08(-0.36%) |
May 14, 2024 | 22.32 | 22.54 | 22.19 | 22.24 | 186,841 | +0.00(+0.00%) |
May 13, 2024 | 22.00 | 22.45 | 21.89 | 22.24 | 253,134 | +0.09(+0.41%) |
May 10, 2024 | 21.84 | 22.25 | 21.67 | 22.15 | 268,478 | +0.25(+1.14%) |
May 09, 2024 | 22.43 | 22.43 | 21.88 | 21.90 | 227,525 | -0.60(-2.67%) |
May 08, 2024 | 22.66 | 22.72 | 22.25 | 22.50 | 477,345 | +0.06(+0.27%) |
May 07, 2024 | 22.35 | 22.44 | 22.08 | 22.44 | 248,561 | +0.09(+0.40%) |
May 06, 2024 | 22.54 | 22.54 | 21.89 | 22.35 | 264,045 | -0.37(-1.63%) |
May 03, 2024 | 22.66 | 23.29 | 22.66 | 22.72 | 363,067 | +0.06(+0.26%) |
May 02, 2024 | 22.64 | 22.90 | 22.39 | 22.66 | 439,547 | -0.27(-1.18%) |
May 01, 2024 | 22.31 | 23.16 | 22.17 | 22.93 | 505,373 | +0.70(+3.15%) |
Apr 30, 2024 | 21.19 | 22.23 | 21.07 | 22.23 | 573,123 | +1.27(+6.03%) |
Apr 29, 2024 | 21.42 | 21.42 | 20.86 | 20.96 | 413,490 | -0.27(-1.25%) |
Apr 26, 2024 | 21.16 | 21.65 | 21.08 | 21.23 | 501,365 | +0.39(+1.87%) |
Apr 25, 2024 | 21.08 | 21.43 | 20.72 | 20.84 | 532,369 | -0.20(-0.95%) |
Apr 24, 2024 | 21.36 | 21.50 | 20.96 | 21.04 | 264,743 | +0.00(+0.00%) |
Apr 23, 2024 | 21.43 | 21.67 | 21.04 | 21.04 | 254,521 | -0.22(-1.03%) |
Apr 22, 2024 | 21.72 | 22.10 | 20.96 | 21.26 | 444,648 | -0.30(-1.39%) |
Apr 19, 2024 | 21.97 | 22.00 | 21.23 | 21.56 | 354,964 | -0.46(-2.09%) |
Apr 18, 2024 | 21.80 | 22.19 | 21.64 | 22.02 | 310,133 | +0.11(+0.50%) |
Apr 17, 2024 | 21.86 | 22.20 | 21.43 | 21.91 | 381,991 | +0.17(+0.78%) |
Apr 16, 2024 | 21.43 | 22.06 | 21.29 | 21.74 | 453,219 | +0.39(+1.83%) |
Apr 15, 2024 | 20.75 | 21.43 | 20.59 | 21.35 | 608,583 | +0.36(+1.72%) |
Apr 12, 2024 | 20.09 | 21.16 | 19.80 | 20.99 | 676,871 | +0.66(+3.25%) |
Apr 11, 2024 | 20.14 | 20.86 | 20.14 | 20.33 | 516,226 | +0.11(+0.54%) |
Apr 10, 2024 | 20.41 | 20.65 | 20.11 | 20.22 | 352,577 | -0.14(-0.69%) |
Apr 09, 2024 | 20.25 | 20.66 | 20.10 | 20.36 | 257,841 | -0.02(-0.09%) |
Apr 08, 2024 | 20.14 | 20.45 | 20.00 | 20.38 | 262,889 | +0.28(+1.39%) |
Apr 05, 2024 | 20.36 | 20.62 | 19.95 | 20.10 | 375,733 | -0.44(-2.14%) |
Apr 04, 2024 | 20.45 | 20.69 | 20.30 | 20.54 | 392,503 | +0.06(+0.29%) |
Apr 03, 2024 | 20.69 | 20.75 | 20.44 | 20.48 | 285,106 | -0.30(-1.44%) |
Apr 02, 2024 | 21.17 | 21.35 | 20.73 | 20.78 | 279,541 | -0.56(-2.62%) |