Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 24.17 | 24.83 | 24.17 | 24.72 | 238,504 | +0.63(+2.62%) |
May 16, 2024 | 23.97 | 24.11 | 23.86 | 24.09 | 170,033 | +0.16(+0.67%) |
May 15, 2024 | 24.10 | 24.10 | 23.66 | 23.93 | 190,777 | -0.05(-0.21%) |
May 14, 2024 | 23.65 | 24.02 | 23.64 | 23.98 | 169,304 | +0.34(+1.44%) |
May 13, 2024 | 24.07 | 24.18 | 23.58 | 23.64 | 152,387 | -0.45(-1.87%) |
May 10, 2024 | 24.14 | 24.23 | 23.82 | 24.09 | 141,778 | -0.10(-0.41%) |
May 09, 2024 | 24.85 | 24.85 | 24.08 | 24.19 | 228,662 | -0.64(-2.58%) |
May 08, 2024 | 24.07 | 24.94 | 24.00 | 24.83 | 318,079 | +0.74(+3.07%) |
May 07, 2024 | 22.85 | 24.23 | 22.85 | 24.09 | 384,628 | +1.51(+6.69%) |
May 06, 2024 | 22.75 | 22.94 | 22.55 | 22.58 | 128,375 | -0.05(-0.22%) |
May 03, 2024 | 22.38 | 22.65 | 22.18 | 22.63 | 152,563 | +0.28(+1.25%) |
May 02, 2024 | 22.25 | 22.40 | 22.18 | 22.35 | 125,737 | +0.38(+1.73%) |
May 01, 2024 | 22.27 | 22.27 | 21.83 | 21.97 | 147,885 | -0.22(-0.99%) |
Apr 30, 2024 | 22.92 | 22.92 | 22.15 | 22.19 | 139,324 | -0.91(-3.94%) |
Apr 29, 2024 | 22.95 | 23.24 | 22.80 | 23.10 | 111,702 | +0.16(+0.70%) |
Apr 26, 2024 | 22.78 | 22.97 | 22.62 | 22.94 | 99,057 | +0.17(+0.75%) |
Apr 25, 2024 | 22.60 | 22.79 | 22.48 | 22.77 | 178,063 | +0.04(+0.18%) |
Apr 24, 2024 | 22.80 | 23.04 | 22.66 | 22.73 | 119,054 | -0.29(-1.26%) |
Apr 23, 2024 | 22.89 | 23.08 | 22.80 | 23.02 | 128,226 | +0.02(+0.09%) |
Apr 22, 2024 | 23.01 | 23.24 | 22.60 | 23.00 | 120,936 | +0.00(+0.00%) |
Apr 19, 2024 | 22.72 | 23.19 | 22.72 | 23.00 | 185,715 | +0.18(+0.79%) |
Apr 18, 2024 | 23.07 | 23.25 | 22.76 | 22.82 | 242,466 | -0.02(-0.09%) |
Apr 17, 2024 | 23.19 | 23.49 | 22.84 | 22.84 | 230,024 | -0.32(-1.38%) |
Apr 16, 2024 | 23.69 | 23.72 | 22.82 | 23.16 | 200,955 | -0.69(-2.89%) |
Apr 15, 2024 | 23.62 | 24.13 | 23.60 | 23.85 | 330,324 | +0.47(+2.01%) |
Apr 12, 2024 | 23.65 | 23.80 | 23.31 | 23.38 | 165,681 | -0.06(-0.26%) |
Apr 11, 2024 | 23.49 | 23.63 | 23.37 | 23.44 | 215,421 | +0.13(+0.56%) |
Apr 10, 2024 | 23.42 | 23.50 | 23.04 | 23.31 | 221,886 | -0.37(-1.56%) |
Apr 09, 2024 | 23.35 | 23.70 | 23.15 | 23.68 | 150,972 | +0.44(+1.89%) |
Apr 08, 2024 | 23.48 | 23.61 | 23.18 | 23.24 | 214,680 | -0.28(-1.19%) |
Apr 05, 2024 | 23.53 | 23.74 | 23.30 | 23.52 | 98,851 | +0.07(+0.30%) |
Apr 04, 2024 | 23.33 | 23.67 | 23.20 | 23.45 | 173,744 | +0.19(+0.82%) |
Apr 03, 2024 | 23.62 | 23.79 | 23.14 | 23.26 | 224,304 | -0.31(-1.32%) |
Apr 02, 2024 | 23.34 | 23.65 | 23.23 | 23.57 | 229,695 | +0.24(+1.03%) |