Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 22.93 | 0 | +0.13(+0.58%) | |||
May 22, 2024 | 22.36 | 22.88 | 22.36 | 22.80 | 35,001 | +0.50(+2.23%) |
May 21, 2024 | 22.25 | 22.40 | 22.25 | 22.30 | 10,096 | +0.09(+0.41%) |
May 20, 2024 | 22.30 | 22.46 | 22.20 | 22.21 | 17,977 | -0.26(-1.16%) |
May 17, 2024 | 22.39 | 22.47 | 22.32 | 22.47 | 12,928 | +0.17(+0.76%) |
May 16, 2024 | 22.40 | 22.46 | 22.29 | 22.30 | 5,739 | +0.00(+0.00%) |
May 15, 2024 | 22.35 | 22.45 | 22.30 | 22.30 | 12,273 | -0.15(-0.67%) |
May 14, 2024 | 22.48 | 22.58 | 22.25 | 22.45 | 2,436 | +0.25(+1.10%) |
May 13, 2024 | 22.41 | 22.42 | 22.13 | 22.20 | 3,896 | -0.12(-0.56%) |
May 10, 2024 | 22.13 | 22.38 | 22.13 | 22.33 | 10,749 | -0.03(-0.13%) |
May 09, 2024 | 22.18 | 22.48 | 22.13 | 22.36 | 5,058 | +0.16(+0.70%) |
May 08, 2024 | 22.15 | 22.21 | 22.12 | 22.20 | 5,249 | +0.03(+0.16%) |
May 07, 2024 | 22.18 | 22.29 | 22.12 | 22.17 | 7,834 | +0.02(+0.09%) |
May 06, 2024 | 22.10 | 22.20 | 22.02 | 22.15 | 6,357 | -0.09(-0.38%) |
May 03, 2024 | 22.29 | 22.43 | 22.18 | 22.23 | 3,863 | -0.02(-0.07%) |
May 02, 2024 | 22.12 | 22.36 | 21.91 | 22.25 | 6,316 | -0.04(-0.19%) |
May 01, 2024 | 22.46 | 22.46 | 22.15 | 22.29 | 9,671 | -0.01(-0.03%) |
Apr 30, 2024 | 22.46 | 22.46 | 22.18 | 22.30 | 1,677 | -0.18(-0.80%) |
Apr 29, 2024 | 22.36 | 22.49 | 22.20 | 22.48 | 3,969 | +0.17(+0.76%) |
Apr 26, 2024 | 22.35 | 22.55 | 22.31 | 22.31 | 14,876 | -0.18(-0.80%) |
Apr 25, 2024 | 22.84 | 22.84 | 22.21 | 22.49 | 3,928 | +0.31(+1.40%) |
Apr 24, 2024 | 22.19 | 22.49 | 22.07 | 22.18 | 9,082 | +0.03(+0.13%) |
Apr 23, 2024 | 21.90 | 22.15 | 21.90 | 22.15 | 9,225 | +0.19(+0.87%) |
Apr 22, 2024 | 21.84 | 22.09 | 21.61 | 21.96 | 13,185 | +0.14(+0.64%) |
Apr 19, 2024 | 21.70 | 21.82 | 21.60 | 21.82 | 14,687 | +0.07(+0.32%) |
Apr 18, 2024 | 21.55 | 21.75 | 21.55 | 21.75 | 20,783 | +0.08(+0.37%) |
Apr 17, 2024 | 21.46 | 21.72 | 21.46 | 21.67 | 15,314 | +0.15(+0.70%) |
Apr 16, 2024 | 21.50 | 21.56 | 21.43 | 21.52 | 19,143 | -0.05(-0.23%) |
Apr 15, 2024 | 21.51 | 21.57 | 21.43 | 21.57 | 18,703 | +0.03(+0.15%) |
Apr 12, 2024 | 21.58 | 21.58 | 21.50 | 21.54 | 3,050 | +0.03(+0.13%) |
Apr 11, 2024 | 21.53 | 21.63 | 21.51 | 21.51 | 35,409 | -0.02(-0.09%) |
Apr 10, 2024 | 21.47 | 21.60 | 21.46 | 21.53 | 31,043 | +0.03(+0.14%) |
Apr 09, 2024 | 21.51 | 21.59 | 21.49 | 21.50 | 18,908 | +0.00(+0.00%) |
Apr 08, 2024 | 21.75 | 21.79 | 21.47 | 21.50 | 34,515 | -0.11(-0.51%) |
Apr 05, 2024 | 21.46 | 21.64 | 21.46 | 21.61 | 27,999 | +0.11(+0.51%) |
Apr 04, 2024 | 21.45 | 21.75 | 21.45 | 21.50 | 18,693 | +0.01(+0.05%) |
Apr 03, 2024 | 21.46 | 21.76 | 21.45 | 21.49 | 25,046 | -0.03(-0.14%) |
Apr 02, 2024 | 21.60 | 21.60 | 21.45 | 21.52 | 38,703 | -0.08(-0.37%) |