Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 23.27 | 23.55 | 23.18 | 23.35 | 20,229 | +0.07(+0.30%) |
May 23, 2024 | 23.57 | 23.57 | 23.16 | 23.28 | 20,673 | -0.05(-0.21%) |
May 22, 2024 | 23.91 | 23.91 | 23.18 | 23.33 | 15,318 | -0.37(-1.54%) |
May 21, 2024 | 23.49 | 23.77 | 23.49 | 23.70 | 13,833 | -0.21(-0.90%) |
May 20, 2024 | 23.15 | 24.16 | 23.15 | 23.91 | 12,071 | +0.21(+0.89%) |
May 17, 2024 | 23.46 | 23.74 | 23.32 | 23.70 | 11,947 | +0.22(+0.94%) |
May 16, 2024 | 23.40 | 23.55 | 23.25 | 23.48 | 20,588 | -0.01(-0.04%) |
May 15, 2024 | 23.33 | 23.49 | 23.12 | 23.49 | 11,998 | +0.17(+0.73%) |
May 14, 2024 | 23.08 | 23.61 | 23.08 | 23.32 | 13,064 | -0.24(-1.02%) |
May 13, 2024 | 23.59 | 23.59 | 23.28 | 23.56 | 25,240 | +0.01(+0.06%) |
May 10, 2024 | 23.90 | 23.90 | 23.33 | 23.55 | 17,760 | -0.49(-2.04%) |
May 09, 2024 | 24.84 | 24.84 | 23.85 | 24.04 | 19,623 | +0.18(+0.78%) |
May 08, 2024 | 23.71 | 24.00 | 23.60 | 23.85 | 11,779 | +0.06(+0.25%) |
May 07, 2024 | 24.00 | 24.06 | 23.75 | 23.79 | 62,926 | +0.04(+0.17%) |
May 06, 2024 | 23.50 | 23.89 | 23.50 | 23.75 | 36,651 | +0.34(+1.45%) |
May 03, 2024 | 23.50 | 23.57 | 23.07 | 23.41 | 12,607 | -0.01(-0.04%) |
May 02, 2024 | 22.71 | 23.67 | 22.45 | 23.42 | 27,856 | +1.03(+4.61%) |
May 01, 2024 | 22.45 | 22.45 | 21.94 | 22.39 | 11,527 | -0.30(-1.33%) |
Apr 30, 2024 | 23.62 | 23.62 | 22.68 | 22.69 | 14,263 | -0.89(-3.77%) |
Apr 29, 2024 | 23.31 | 23.74 | 23.31 | 23.58 | 38,485 | +0.16(+0.68%) |
Apr 26, 2024 | 23.25 | 23.44 | 22.83 | 23.42 | 27,848 | +0.29(+1.25%) |
Apr 25, 2024 | 22.42 | 23.18 | 22.12 | 23.13 | 31,354 | +0.66(+2.94%) |
Apr 24, 2024 | 22.25 | 22.57 | 22.25 | 22.47 | 35,676 | +0.20(+0.90%) |
Apr 23, 2024 | 21.50 | 22.35 | 21.50 | 22.27 | 18,764 | +0.81(+3.76%) |
Apr 22, 2024 | 20.96 | 21.49 | 20.96 | 21.46 | 12,321 | +0.27(+1.29%) |
Apr 19, 2024 | 21.11 | 21.48 | 20.84 | 21.19 | 20,163 | +0.27(+1.28%) |
Apr 18, 2024 | 21.08 | 21.08 | 20.92 | 20.92 | 4,383 | -0.04(-0.21%) |
Apr 17, 2024 | 20.95 | 21.15 | 20.61 | 20.96 | 17,163 | +0.02(+0.12%) |
Apr 16, 2024 | 20.82 | 21.05 | 20.69 | 20.94 | 11,721 | -0.06(-0.29%) |
Apr 15, 2024 | 21.79 | 21.83 | 21.00 | 21.00 | 19,754 | -0.35(-1.65%) |
Apr 12, 2024 | 22.20 | 22.22 | 21.28 | 21.35 | 37,726 | -0.66(-3.01%) |
Apr 11, 2024 | 21.94 | 22.56 | 21.50 | 22.02 | 28,620 | +0.38(+1.73%) |
Apr 10, 2024 | 21.45 | 21.75 | 21.42 | 21.64 | 35,404 | +0.14(+0.65%) |
Apr 09, 2024 | 21.33 | 21.64 | 21.30 | 21.50 | 32,004 | +0.32(+1.52%) |
Apr 08, 2024 | 20.95 | 21.30 | 20.89 | 21.18 | 18,649 | +0.07(+0.33%) |
Apr 05, 2024 | 20.92 | 21.26 | 20.89 | 21.11 | 10,145 | +0.11(+0.52%) |
Apr 04, 2024 | 21.00 | 21.16 | 20.95 | 21.00 | 52,042 | +0.11(+0.53%) |
Apr 03, 2024 | 20.30 | 21.09 | 20.30 | 20.89 | 29,993 | +0.17(+0.82%) |
Apr 02, 2024 | 20.49 | 20.75 | 20.47 | 20.72 | 15,659 | +0.29(+1.42%) |