Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 23.29 | 23.33 | 23.18 | 23.31 | 146,751 | +0.03(+0.13%) |
May 16, 2024 | 23.23 | 23.30 | 23.16 | 23.28 | 282,267 | -0.02(-0.09%) |
May 15, 2024 | 23.39 | 23.51 | 23.20 | 23.30 | 246,686 | +0.10(+0.43%) |
May 14, 2024 | 22.91 | 23.23 | 22.91 | 23.20 | 394,470 | +0.42(+1.84%) |
May 13, 2024 | 22.81 | 22.94 | 22.73 | 22.78 | 291,811 | +0.01(+0.04%) |
May 10, 2024 | 22.75 | 22.83 | 22.68 | 22.77 | 169,472 | +0.02(+0.09%) |
May 09, 2024 | 22.64 | 22.77 | 22.59 | 22.75 | 169,879 | +0.17(+0.75%) |
May 08, 2024 | 22.47 | 22.64 | 22.39 | 22.58 | 90,391 | -0.03(-0.13%) |
May 07, 2024 | 22.75 | 22.92 | 22.54 | 22.61 | 152,088 | -0.13(-0.57%) |
May 06, 2024 | 22.66 | 22.78 | 22.64 | 22.74 | 182,093 | +0.24(+1.07%) |
May 03, 2024 | 22.67 | 22.91 | 22.45 | 22.50 | 369,034 | +0.10(+0.45%) |
May 02, 2024 | 22.38 | 22.46 | 22.18 | 22.40 | 232,921 | +0.17(+0.79%) |
May 01, 2024 | 21.89 | 22.57 | 21.89 | 22.23 | 358,073 | +0.40(+1.81%) |
Apr 30, 2024 | 22.18 | 22.18 | 21.83 | 21.83 | 233,180 | -0.46(-2.06%) |
Apr 29, 2024 | 22.27 | 22.46 | 22.27 | 22.29 | 160,242 | +0.04(+0.18%) |
Apr 26, 2024 | 22.08 | 22.37 | 22.04 | 22.25 | 145,254 | +0.27(+1.23%) |
Apr 25, 2024 | 22.04 | 22.12 | 21.90 | 21.98 | 346,873 | -0.18(-0.81%) |
Apr 24, 2024 | 22.25 | 22.25 | 21.98 | 22.16 | 420,342 | -0.20(-0.89%) |
Apr 23, 2024 | 21.92 | 22.39 | 21.87 | 22.36 | 280,539 | +0.39(+1.78%) |
Apr 22, 2024 | 21.86 | 22.06 | 21.79 | 21.97 | 142,745 | +0.18(+0.83%) |
Apr 19, 2024 | 21.46 | 21.83 | 21.43 | 21.79 | 181,932 | +0.28(+1.30%) |
Apr 18, 2024 | 21.46 | 21.64 | 21.31 | 21.51 | 303,254 | +0.18(+0.84%) |
Apr 17, 2024 | 21.35 | 21.50 | 21.27 | 21.33 | 425,473 | +0.11(+0.52%) |
Apr 16, 2024 | 21.39 | 21.39 | 21.09 | 21.22 | 329,442 | -0.23(-1.07%) |
Apr 15, 2024 | 21.86 | 21.98 | 21.28 | 21.45 | 435,474 | -0.31(-1.42%) |
Apr 12, 2024 | 21.94 | 22.03 | 21.75 | 21.76 | 241,405 | -0.27(-1.23%) |
Apr 11, 2024 | 21.89 | 22.05 | 21.68 | 22.03 | 398,861 | +0.24(+1.10%) |
Apr 10, 2024 | 22.36 | 22.52 | 21.61 | 21.79 | 664,953 | -1.09(-4.76%) |
Apr 09, 2024 | 22.68 | 22.88 | 22.62 | 22.88 | 162,731 | +0.21(+0.93%) |
Apr 08, 2024 | 22.63 | 22.74 | 22.53 | 22.67 | 219,516 | +0.12(+0.53%) |
Apr 05, 2024 | 22.48 | 22.64 | 22.35 | 22.55 | 139,496 | +0.00(+0.00%) |
Apr 04, 2024 | 22.80 | 22.98 | 22.51 | 22.55 | 200,544 | -0.11(-0.49%) |
Apr 03, 2024 | 22.50 | 22.70 | 22.44 | 22.66 | 222,955 | +0.06(+0.27%) |
Apr 02, 2024 | 22.75 | 22.84 | 22.55 | 22.60 | 430,333 | -0.31(-1.35%) |