Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 24.03 | 24.06 | 23.42 | 23.44 | 99,820 | -0.57(-2.37%) |
May 17, 2024 | 24.00 | 24.14 | 23.84 | 24.01 | 130,640 | +0.16(+0.67%) |
May 16, 2024 | 23.72 | 24.00 | 23.71 | 23.85 | 113,604 | +0.00(+0.00%) |
May 15, 2024 | 23.98 | 23.98 | 23.49 | 23.85 | 157,538 | +0.17(+0.72%) |
May 14, 2024 | 23.84 | 23.84 | 23.57 | 23.68 | 98,124 | +0.11(+0.47%) |
May 13, 2024 | 23.87 | 23.87 | 23.50 | 23.57 | 96,146 | -0.23(-0.97%) |
May 10, 2024 | 23.83 | 23.86 | 23.52 | 23.80 | 128,997 | +0.04(+0.17%) |
May 09, 2024 | 23.56 | 23.76 | 23.42 | 23.76 | 302,521 | +0.27(+1.15%) |
May 08, 2024 | 23.18 | 23.65 | 23.11 | 23.49 | 155,449 | +0.07(+0.30%) |
May 07, 2024 | 23.62 | 23.79 | 23.30 | 23.42 | 230,102 | -0.07(-0.30%) |
May 06, 2024 | 23.86 | 23.97 | 23.44 | 23.49 | 239,426 | -0.23(-0.97%) |
May 03, 2024 | 23.79 | 23.80 | 23.51 | 23.72 | 140,582 | +0.26(+1.11%) |
May 02, 2024 | 23.14 | 23.65 | 23.13 | 23.46 | 237,901 | +0.57(+2.49%) |
May 01, 2024 | 22.64 | 23.27 | 22.64 | 22.89 | 199,445 | +0.55(+2.46%) |
Apr 30, 2024 | 22.44 | 22.56 | 22.20 | 22.34 | 204,873 | -0.22(-0.98%) |
Apr 29, 2024 | 22.79 | 22.93 | 22.52 | 22.56 | 174,705 | -0.24(-1.05%) |
Apr 26, 2024 | 22.99 | 23.27 | 22.78 | 22.80 | 117,074 | -0.29(-1.26%) |
Apr 25, 2024 | 22.91 | 23.33 | 21.87 | 23.09 | 193,724 | -0.03(-0.13%) |
Apr 24, 2024 | 21.94 | 23.13 | 21.94 | 23.12 | 261,885 | -0.15(-0.64%) |
Apr 23, 2024 | 22.86 | 23.40 | 22.86 | 23.27 | 117,190 | +0.38(+1.66%) |
Apr 22, 2024 | 22.83 | 23.13 | 22.77 | 22.89 | 157,018 | +0.08(+0.35%) |
Apr 19, 2024 | 21.91 | 22.84 | 21.75 | 22.81 | 238,036 | +0.95(+4.35%) |
Apr 18, 2024 | 21.68 | 21.96 | 21.68 | 21.86 | 145,006 | +0.20(+0.92%) |
Apr 17, 2024 | 21.81 | 21.92 | 21.63 | 21.66 | 118,572 | +0.10(+0.46%) |
Apr 16, 2024 | 21.76 | 21.84 | 21.56 | 21.56 | 131,898 | -0.36(-1.62%) |
Apr 15, 2024 | 22.12 | 22.44 | 21.73 | 21.92 | 131,281 | -0.04(-0.18%) |
Apr 12, 2024 | 21.84 | 22.00 | 21.61 | 21.96 | 109,405 | -0.03(-0.14%) |
Apr 11, 2024 | 22.29 | 22.70 | 21.81 | 21.99 | 169,584 | -0.13(-0.58%) |
Apr 10, 2024 | 22.74 | 23.08 | 21.93 | 22.11 | 268,347 | -1.20(-5.13%) |
Apr 09, 2024 | 23.35 | 23.45 | 22.99 | 23.31 | 282,812 | +0.05(+0.21%) |
Apr 08, 2024 | 23.02 | 23.30 | 22.81 | 23.26 | 278,423 | +0.42(+1.82%) |
Apr 05, 2024 | 22.78 | 23.01 | 22.73 | 22.85 | 204,303 | +0.03(+0.13%) |
Apr 04, 2024 | 22.97 | 23.25 | 22.80 | 22.82 | 137,012 | +0.04(+0.17%) |
Apr 03, 2024 | 22.70 | 22.88 | 22.61 | 22.78 | 134,836 | -0.05(-0.22%) |
Apr 02, 2024 | 22.98 | 23.10 | 22.66 | 22.83 | 192,022 | -0.40(-1.70%) |