Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 22.69 | 22.85 | 22.14 | 22.16 | 266,059 | -0.56(-2.46%) |
May 17, 2024 | 23.01 | 23.12 | 22.69 | 22.72 | 334,961 | -0.10(-0.42%) |
May 16, 2024 | 22.69 | 23.04 | 22.66 | 22.82 | 227,972 | +0.07(+0.31%) |
May 15, 2024 | 22.79 | 22.80 | 22.51 | 22.75 | 246,650 | +0.14(+0.62%) |
May 14, 2024 | 22.37 | 22.72 | 22.37 | 22.61 | 215,464 | +0.44(+1.98%) |
May 13, 2024 | 23.36 | 23.36 | 21.93 | 22.17 | 449,112 | -0.97(-4.18%) |
May 10, 2024 | 21.92 | 23.22 | 21.84 | 23.13 | 444,122 | +1.19(+5.40%) |
May 09, 2024 | 22.68 | 23.62 | 21.52 | 21.95 | 314,856 | -1.49(-6.34%) |
May 08, 2024 | 23.19 | 23.46 | 23.12 | 23.43 | 262,081 | +0.03(+0.13%) |
May 07, 2024 | 23.53 | 23.77 | 23.36 | 23.40 | 258,641 | -0.19(-0.80%) |
May 06, 2024 | 23.73 | 23.89 | 23.41 | 23.59 | 369,996 | +0.04(+0.17%) |
May 03, 2024 | 23.83 | 23.93 | 23.48 | 23.55 | 193,778 | -0.09(-0.38%) |
May 02, 2024 | 23.50 | 23.65 | 23.21 | 23.64 | 286,853 | +0.36(+1.54%) |
May 01, 2024 | 22.87 | 23.50 | 22.80 | 23.28 | 158,769 | +0.42(+1.83%) |
Apr 30, 2024 | 23.26 | 23.35 | 22.86 | 22.86 | 196,471 | -0.61(-2.59%) |
Apr 29, 2024 | 23.37 | 23.77 | 23.37 | 23.47 | 274,635 | +0.09(+0.38%) |
Apr 26, 2024 | 23.66 | 23.84 | 23.28 | 23.38 | 127,717 | -0.25(-1.05%) |
Apr 25, 2024 | 23.93 | 24.05 | 23.48 | 23.63 | 140,708 | -0.52(-2.15%) |
Apr 24, 2024 | 23.76 | 24.17 | 23.76 | 24.15 | 236,251 | +0.35(+1.47%) |
Apr 23, 2024 | 23.46 | 23.92 | 23.46 | 23.80 | 157,245 | +0.30(+1.27%) |
Apr 22, 2024 | 23.72 | 24.01 | 23.48 | 23.50 | 206,803 | -0.13(-0.55%) |
Apr 19, 2024 | 23.17 | 23.64 | 23.17 | 23.63 | 107,668 | +0.38(+1.63%) |
Apr 18, 2024 | 23.19 | 23.50 | 23.19 | 23.25 | 108,207 | +0.14(+0.60%) |
Apr 17, 2024 | 23.16 | 23.39 | 22.91 | 23.11 | 159,779 | +0.09(+0.39%) |
Apr 16, 2024 | 23.11 | 23.16 | 22.89 | 23.02 | 126,474 | -0.11(-0.47%) |
Apr 15, 2024 | 23.27 | 23.53 | 22.98 | 23.13 | 119,260 | -0.20(-0.85%) |
Apr 12, 2024 | 23.62 | 23.70 | 23.16 | 23.33 | 124,665 | -0.33(-1.39%) |
Apr 11, 2024 | 23.76 | 23.82 | 23.64 | 23.66 | 104,503 | +0.02(+0.08%) |
Apr 10, 2024 | 24.16 | 24.20 | 23.46 | 23.64 | 165,186 | -0.86(-3.50%) |
Apr 09, 2024 | 24.48 | 24.56 | 24.34 | 24.50 | 90,242 | +0.00(+0.00%) |
Apr 08, 2024 | 24.44 | 24.59 | 24.34 | 24.50 | 199,364 | +0.23(+0.94%) |
Apr 05, 2024 | 24.12 | 24.32 | 24.02 | 24.27 | 122,594 | +0.17(+0.70%) |
Apr 04, 2024 | 24.66 | 24.66 | 24.08 | 24.10 | 135,601 | -0.35(-1.43%) |
Apr 03, 2024 | 23.98 | 24.49 | 23.93 | 24.45 | 195,072 | +0.30(+1.24%) |
Apr 02, 2024 | 24.21 | 24.31 | 23.98 | 24.15 | 224,639 | -0.18(-0.74%) |