Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 21.91 | 21.95 | 21.51 | 21.80 | 2,007,539 | -0.34(-1.53%) |
May 15, 2024 | 21.41 | 22.21 | 21.36 | 22.14 | 2,214,901 | +1.24(+5.93%) |
May 14, 2024 | 21.03 | 21.35 | 20.75 | 20.90 | 1,559,134 | -0.41(-1.94%) |
May 13, 2024 | 21.12 | 21.38 | 20.92 | 21.31 | 1,258,970 | +0.51(+2.46%) |
May 10, 2024 | 21.57 | 21.69 | 20.75 | 20.80 | 1,534,107 | -0.77(-3.55%) |
May 09, 2024 | 21.28 | 21.64 | 21.04 | 21.57 | 1,616,424 | +0.17(+0.77%) |
May 08, 2024 | 21.88 | 22.00 | 21.34 | 21.40 | 1,636,691 | -0.81(-3.65%) |
May 07, 2024 | 22.40 | 22.78 | 22.12 | 22.21 | 1,315,380 | -0.09(-0.40%) |
May 06, 2024 | 22.90 | 22.95 | 22.26 | 22.30 | 1,718,691 | -0.21(-0.93%) |
May 03, 2024 | 22.01 | 22.65 | 22.01 | 22.51 | 1,745,163 | +0.86(+3.97%) |
May 02, 2024 | 21.25 | 21.75 | 21.05 | 21.65 | 1,414,714 | +0.94(+4.54%) |
May 01, 2024 | 20.47 | 21.71 | 19.83 | 20.71 | 3,573,958 | +0.08(+0.39%) |
Apr 30, 2024 | 21.62 | 21.72 | 20.55 | 20.63 | 3,415,270 | -2.16(-9.48%) |
Apr 29, 2024 | 22.59 | 22.92 | 22.15 | 22.79 | 1,967,704 | +0.32(+1.42%) |
Apr 26, 2024 | 22.32 | 22.75 | 22.04 | 22.47 | 1,843,913 | -0.08(-0.33%) |
Apr 25, 2024 | 22.20 | 22.72 | 21.77 | 22.55 | 1,451,419 | +0.12(+0.56%) |
Apr 24, 2024 | 23.07 | 23.54 | 22.06 | 22.42 | 1,766,811 | -0.41(-1.80%) |
Apr 23, 2024 | 22.91 | 23.65 | 22.67 | 22.83 | 1,754,444 | -0.10(-0.44%) |
Apr 22, 2024 | 23.29 | 24.07 | 22.84 | 22.93 | 2,557,614 | +0.46(+2.05%) |
Apr 19, 2024 | 21.67 | 22.57 | 21.63 | 22.47 | 1,953,756 | +0.83(+3.84%) |
Apr 18, 2024 | 21.46 | 22.14 | 21.18 | 21.64 | 2,356,489 | +0.46(+2.17%) |
Apr 17, 2024 | 21.74 | 21.91 | 20.41 | 21.18 | 3,092,750 | -0.58(-2.67%) |
Apr 16, 2024 | 22.20 | 22.63 | 21.29 | 21.76 | 3,700,452 | -0.71(-3.16%) |
Apr 15, 2024 | 23.98 | 24.36 | 22.20 | 22.47 | 3,952,241 | -1.33(-5.59%) |
Apr 12, 2024 | 25.52 | 25.52 | 23.02 | 23.80 | 3,545,117 | -1.93(-7.50%) |
Apr 11, 2024 | 25.87 | 26.05 | 25.25 | 25.73 | 1,458,374 | +0.22(+0.86%) |
Apr 10, 2024 | 24.88 | 25.84 | 24.55 | 25.51 | 1,764,810 | -0.04(-0.16%) |
Apr 09, 2024 | 26.91 | 26.91 | 24.97 | 25.55 | 2,912,344 | -1.67(-6.15%) |
Apr 08, 2024 | 25.87 | 27.33 | 25.00 | 27.22 | 4,504,283 | +3.92(+16.84%) |
Apr 05, 2024 | 23.47 | 23.99 | 23.30 | 23.30 | 1,712,213 | -0.86(-3.54%) |
Apr 04, 2024 | 24.57 | 25.12 | 23.95 | 24.16 | 2,684,042 | +0.03(+0.12%) |
Apr 03, 2024 | 24.02 | 24.69 | 23.71 | 24.12 | 2,817,545 | +0.57(+2.44%) |
Apr 02, 2024 | 23.98 | 23.99 | 23.01 | 23.55 | 4,479,493 | -1.88(-7.39%) |