Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 22.85 | 23.25 | 22.74 | 23.21 | 967,295 | +0.75(+3.34%) |
May 16, 2024 | 22.47 | 22.53 | 22.36 | 22.46 | 320,353 | -0.10(-0.44%) |
May 15, 2024 | 22.25 | 22.58 | 22.02 | 22.56 | 542,050 | +0.49(+2.22%) |
May 14, 2024 | 21.99 | 22.09 | 21.93 | 22.07 | 489,588 | +0.20(+0.91%) |
May 13, 2024 | 21.97 | 21.97 | 21.80 | 21.87 | 339,111 | -0.17(-0.77%) |
May 10, 2024 | 22.16 | 22.22 | 21.99 | 22.04 | 402,750 | +0.06(+0.27%) |
May 09, 2024 | 21.60 | 21.99 | 21.60 | 21.98 | 432,052 | +0.56(+2.61%) |
May 08, 2024 | 21.44 | 21.57 | 21.41 | 21.42 | 581,612 | -0.08(-0.37%) |
May 07, 2024 | 21.59 | 21.62 | 21.47 | 21.50 | 361,076 | -0.16(-0.74%) |
May 06, 2024 | 21.59 | 21.67 | 21.51 | 21.66 | 384,991 | +0.47(+2.22%) |
May 03, 2024 | 21.23 | 21.25 | 20.96 | 21.19 | 419,931 | -0.09(-0.42%) |
May 02, 2024 | 21.03 | 21.32 | 21.01 | 21.28 | 298,724 | +0.03(+0.14%) |
May 01, 2024 | 21.18 | 21.51 | 21.17 | 21.25 | 596,567 | +0.16(+0.76%) |
Apr 30, 2024 | 21.22 | 21.30 | 21.08 | 21.09 | 840,644 | -0.51(-2.36%) |
Apr 29, 2024 | 21.59 | 21.74 | 21.50 | 21.60 | 279,762 | -0.04(-0.18%) |
Apr 26, 2024 | 21.76 | 21.79 | 21.57 | 21.64 | 450,976 | -0.02(-0.09%) |
Apr 25, 2024 | 21.45 | 21.74 | 21.45 | 21.66 | 386,869 | +0.16(+0.74%) |
Apr 24, 2024 | 21.50 | 21.65 | 21.45 | 21.50 | 338,936 | -0.04(-0.19%) |
Apr 23, 2024 | 21.35 | 21.62 | 21.34 | 21.54 | 488,593 | +0.00(+0.00%) |
Apr 22, 2024 | 21.69 | 21.78 | 21.50 | 21.54 | 874,159 | -0.84(-3.75%) |
Apr 19, 2024 | 22.22 | 22.48 | 22.21 | 22.38 | 433,621 | +0.15(+0.67%) |
Apr 18, 2024 | 22.38 | 22.41 | 22.13 | 22.23 | 615,475 | +0.01(+0.05%) |
Apr 17, 2024 | 22.34 | 22.50 | 22.11 | 22.22 | 678,004 | -0.05(-0.22%) |
Apr 16, 2024 | 22.40 | 22.40 | 22.01 | 22.27 | 730,448 | -0.12(-0.54%) |
Apr 15, 2024 | 22.25 | 22.39 | 21.91 | 22.39 | 2,312,795 | +0.39(+1.77%) |
Apr 12, 2024 | 22.74 | 23.07 | 21.91 | 22.00 | 1,347,142 | -0.33(-1.48%) |
Apr 11, 2024 | 21.99 | 22.36 | 21.87 | 22.33 | 691,398 | +0.51(+2.34%) |
Apr 10, 2024 | 21.80 | 22.22 | 21.70 | 21.82 | 884,870 | -0.26(-1.18%) |
Apr 09, 2024 | 22.10 | 22.23 | 21.87 | 22.08 | 660,913 | +0.16(+0.73%) |
Apr 08, 2024 | 21.89 | 21.96 | 21.66 | 21.92 | 534,340 | +0.18(+0.83%) |
Apr 05, 2024 | 21.36 | 21.78 | 21.32 | 21.74 | 540,810 | +0.46(+2.16%) |
Apr 04, 2024 | 21.35 | 21.59 | 21.25 | 21.28 | 1,005,750 | -0.13(-0.61%) |
Apr 03, 2024 | 21.15 | 21.43 | 21.15 | 21.41 | 1,085,396 | +0.36(+1.71%) |
Apr 02, 2024 | 20.75 | 21.09 | 20.71 | 21.05 | 854,027 | +0.53(+2.58%) |