Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 25.15 | 25.22 | 24.49 | 25.03 | 6,617,338 | -0.25(-1.01%) |
May 16, 2024 | 24.83 | 25.34 | 24.66 | 25.29 | 5,326,952 | +0.36(+1.44%) |
May 15, 2024 | 24.59 | 24.94 | 24.49 | 24.93 | 6,793,588 | +0.51(+2.08%) |
May 14, 2024 | 23.80 | 24.46 | 23.67 | 24.42 | 8,604,573 | +0.54(+2.25%) |
May 13, 2024 | 23.34 | 24.03 | 23.33 | 23.88 | 9,169,414 | +0.54(+2.30%) |
May 10, 2024 | 22.36 | 23.53 | 21.98 | 23.34 | 13,687,688 | +3.10(+15.34%) |
May 09, 2024 | 19.99 | 20.27 | 19.93 | 20.24 | 5,706,023 | +0.32(+1.60%) |
May 08, 2024 | 19.73 | 19.95 | 19.56 | 19.92 | 3,555,375 | +0.06(+0.30%) |
May 07, 2024 | 19.67 | 19.92 | 19.58 | 19.86 | 4,893,237 | +0.26(+1.32%) |
May 06, 2024 | 19.98 | 19.98 | 19.54 | 19.60 | 7,118,084 | -0.33(-1.65%) |
May 03, 2024 | 19.71 | 19.95 | 19.56 | 19.93 | 5,681,394 | +0.35(+1.78%) |
May 02, 2024 | 19.90 | 19.98 | 19.48 | 19.58 | 6,451,996 | -0.27(-1.35%) |
May 01, 2024 | 20.10 | 20.38 | 19.81 | 19.85 | 5,435,875 | -0.19(-0.94%) |
Apr 30, 2024 | 20.55 | 20.74 | 20.03 | 20.04 | 5,524,406 | -0.62(-2.99%) |
Apr 29, 2024 | 20.54 | 20.90 | 20.51 | 20.66 | 2,319,968 | +0.13(+0.63%) |
Apr 26, 2024 | 20.52 | 20.77 | 20.43 | 20.53 | 2,548,701 | +0.08(+0.39%) |
Apr 25, 2024 | 20.51 | 20.57 | 20.29 | 20.45 | 2,177,080 | -0.28(-1.34%) |
Apr 24, 2024 | 20.60 | 20.76 | 20.41 | 20.73 | 2,383,643 | +0.15(+0.73%) |
Apr 23, 2024 | 20.48 | 20.81 | 20.47 | 20.58 | 3,230,095 | +0.19(+0.93%) |
Apr 22, 2024 | 20.63 | 20.64 | 20.13 | 20.39 | 3,178,992 | -0.01(-0.05%) |
Apr 19, 2024 | 20.42 | 20.58 | 20.31 | 20.40 | 2,646,719 | +0.12(+0.59%) |
Apr 18, 2024 | 20.35 | 20.44 | 20.19 | 20.28 | 2,520,710 | +0.01(+0.05%) |
Apr 17, 2024 | 20.36 | 20.62 | 20.25 | 20.27 | 2,533,233 | -0.07(-0.34%) |
Apr 16, 2024 | 20.52 | 20.59 | 20.30 | 20.34 | 2,606,555 | -0.16(-0.78%) |
Apr 15, 2024 | 20.99 | 21.14 | 20.35 | 20.50 | 3,406,695 | -0.33(-1.58%) |
Apr 12, 2024 | 20.71 | 21.05 | 20.64 | 20.83 | 3,715,331 | -0.06(-0.29%) |
Apr 11, 2024 | 21.78 | 21.86 | 20.80 | 20.89 | 5,964,245 | -1.34(-6.04%) |
Apr 10, 2024 | 22.12 | 22.51 | 22.12 | 22.23 | 4,388,339 | -0.32(-1.41%) |
Apr 09, 2024 | 22.29 | 22.58 | 22.15 | 22.55 | 2,434,654 | +0.39(+1.75%) |
Apr 08, 2024 | 22.10 | 22.39 | 22.06 | 22.16 | 2,532,623 | +0.12(+0.54%) |
Apr 05, 2024 | 21.86 | 22.12 | 21.76 | 22.04 | 2,984,835 | +0.12(+0.54%) |
Apr 04, 2024 | 22.13 | 22.52 | 21.90 | 21.92 | 2,908,112 | -0.03(-0.14%) |
Apr 03, 2024 | 21.90 | 22.10 | 21.80 | 21.95 | 2,493,485 | +0.00(+0.00%) |
Apr 02, 2024 | 22.03 | 22.23 | 21.75 | 21.95 | 2,593,296 | -0.25(-1.12%) |