Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 22.56 | 22.56 | 22.04 | 22.38 | 170,379 | -0.24(-1.06%) |
May 22, 2024 | 22.95 | 22.95 | 22.28 | 22.62 | 127,201 | +0.07(+0.31%) |
May 21, 2024 | 22.53 | 22.64 | 22.42 | 22.55 | 55,156 | -0.09(-0.40%) |
May 20, 2024 | 22.45 | 22.92 | 22.40 | 22.64 | 69,823 | +0.08(+0.35%) |
May 17, 2024 | 22.67 | 22.71 | 22.44 | 22.56 | 83,834 | +0.05(+0.22%) |
May 16, 2024 | 22.52 | 22.79 | 22.34 | 22.51 | 128,294 | -0.11(-0.49%) |
May 15, 2024 | 23.00 | 23.00 | 22.57 | 22.62 | 88,109 | -0.22(-0.96%) |
May 14, 2024 | 22.64 | 22.90 | 22.48 | 22.84 | 89,453 | +0.45(+2.01%) |
May 13, 2024 | 22.58 | 22.74 | 22.08 | 22.39 | 104,444 | +0.06(+0.27%) |
May 10, 2024 | 22.56 | 22.86 | 22.31 | 22.33 | 74,949 | -0.25(-1.11%) |
May 09, 2024 | 22.62 | 22.62 | 21.87 | 22.58 | 116,943 | -0.16(-0.70%) |
May 08, 2024 | 20.52 | 22.86 | 19.62 | 22.74 | 210,855 | +0.58(+2.62%) |
May 07, 2024 | 21.90 | 22.65 | 21.84 | 22.16 | 87,641 | +0.31(+1.42%) |
May 06, 2024 | 21.99 | 22.21 | 21.81 | 21.85 | 169,430 | -0.04(-0.18%) |
May 03, 2024 | 22.11 | 22.11 | 21.75 | 21.89 | 63,049 | +0.18(+0.83%) |
May 02, 2024 | 21.35 | 21.74 | 21.11 | 21.71 | 101,283 | +0.72(+3.43%) |
May 01, 2024 | 20.95 | 21.32 | 20.84 | 20.99 | 85,695 | +0.06(+0.29%) |
Apr 30, 2024 | 21.37 | 21.52 | 20.90 | 20.93 | 154,033 | -0.64(-2.97%) |
Apr 29, 2024 | 20.97 | 21.61 | 20.93 | 21.57 | 110,812 | +0.75(+3.60%) |
Apr 26, 2024 | 20.91 | 21.08 | 20.79 | 20.82 | 92,658 | +0.02(+0.10%) |
Apr 25, 2024 | 20.75 | 20.96 | 20.65 | 20.80 | 63,852 | -0.16(-0.76%) |
Apr 24, 2024 | 20.99 | 21.15 | 20.72 | 20.96 | 85,726 | -0.12(-0.57%) |
Apr 23, 2024 | 20.91 | 21.20 | 20.91 | 21.08 | 84,474 | +0.19(+0.91%) |
Apr 22, 2024 | 20.92 | 21.17 | 20.71 | 20.89 | 108,517 | +0.11(+0.53%) |
Apr 19, 2024 | 20.78 | 21.02 | 20.64 | 20.78 | 74,090 | -0.15(-0.72%) |
Apr 18, 2024 | 20.67 | 20.99 | 20.57 | 20.93 | 108,309 | +0.27(+1.31%) |
Apr 17, 2024 | 20.97 | 20.97 | 20.55 | 20.66 | 83,570 | -0.11(-0.53%) |
Apr 16, 2024 | 20.40 | 20.98 | 20.27 | 20.77 | 91,426 | +0.15(+0.73%) |
Apr 15, 2024 | 20.83 | 20.92 | 20.56 | 20.62 | 92,904 | -0.09(-0.43%) |
Apr 12, 2024 | 20.90 | 21.09 | 20.59 | 20.71 | 81,782 | -0.28(-1.33%) |
Apr 11, 2024 | 20.88 | 21.02 | 20.71 | 20.99 | 131,267 | +0.11(+0.53%) |
Apr 10, 2024 | 20.81 | 21.20 | 20.81 | 20.88 | 108,403 | -0.59(-2.75%) |
Apr 09, 2024 | 21.49 | 21.67 | 21.24 | 21.47 | 74,353 | +0.00(+0.00%) |
Apr 08, 2024 | 21.18 | 21.61 | 21.16 | 21.47 | 189,713 | +0.35(+1.66%) |
Apr 05, 2024 | 21.30 | 21.37 | 20.95 | 21.12 | 91,025 | -0.34(-1.58%) |
Apr 04, 2024 | 21.86 | 22.13 | 21.28 | 21.46 | 89,989 | -0.13(-0.60%) |
Apr 03, 2024 | 21.16 | 21.63 | 21.16 | 21.59 | 70,521 | +0.24(+1.12%) |
Apr 02, 2024 | 21.33 | 21.37 | 21.12 | 21.35 | 79,172 | -0.25(-1.16%) |