Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 29.38 | 29.38 | 28.42 | 28.72 | 66,985 | -0.17(-0.59%) |
May 22, 2024 | 28.97 | 29.68 | 28.88 | 28.89 | 91,557 | +2.78(+10.65%) |
May 21, 2024 | 26.97 | 26.97 | 25.99 | 26.11 | 20,457 | +0.03(+0.12%) |
May 20, 2024 | 25.55 | 26.73 | 25.55 | 26.08 | 38,323 | -0.37(-1.40%) |
May 17, 2024 | 26.23 | 26.45 | 26.22 | 26.45 | 26,031 | -0.22(-0.82%) |
May 16, 2024 | 26.44 | 26.75 | 26.44 | 26.67 | 154,416 | +0.05(+0.19%) |
May 15, 2024 | 26.29 | 26.65 | 26.24 | 26.62 | 135,924 | +0.35(+1.33%) |
May 14, 2024 | 26.01 | 26.32 | 26.01 | 26.27 | 30,682 | +0.25(+0.98%) |
May 13, 2024 | 26.64 | 26.64 | 25.67 | 26.02 | 24,514 | +0.25(+0.99%) |
May 10, 2024 | 25.15 | 26.17 | 25.15 | 25.76 | 35,928 | -0.47(-1.79%) |
May 09, 2024 | 25.50 | 26.29 | 25.50 | 26.23 | 41,565 | +2.21(+9.20%) |
May 08, 2024 | 23.99 | 24.06 | 23.96 | 24.02 | 30,067 | -0.02(-0.08%) |
May 07, 2024 | 24.16 | 24.26 | 24.04 | 24.04 | 62,406 | +0.45(+1.91%) |
May 06, 2024 | 23.97 | 23.98 | 23.47 | 23.59 | 36,124 | +0.05(+0.22%) |
May 03, 2024 | 23.69 | 23.97 | 22.94 | 23.54 | 36,575 | +0.01(+0.05%) |
May 02, 2024 | 24.02 | 24.02 | 23.16 | 23.52 | 29,959 | +1.04(+4.60%) |
May 01, 2024 | 23.43 | 23.43 | 22.49 | 22.49 | 20,258 | -0.06(-0.27%) |
Apr 30, 2024 | 23.72 | 23.72 | 22.55 | 22.55 | 42,584 | -0.39(-1.70%) |
Apr 29, 2024 | 22.90 | 23.70 | 22.86 | 22.94 | 17,974 | -0.04(-0.17%) |
Apr 26, 2024 | 23.28 | 23.28 | 22.93 | 22.98 | 72,256 | +0.39(+1.73%) |
Apr 25, 2024 | 22.35 | 22.65 | 22.27 | 22.59 | 56,776 | +0.66(+3.01%) |
Apr 24, 2024 | 22.12 | 22.12 | 21.84 | 21.93 | 44,047 | +0.79(+3.74%) |
Apr 23, 2024 | 21.04 | 21.17 | 21.04 | 21.14 | 22,279 | +0.34(+1.63%) |
Apr 22, 2024 | 21.20 | 21.43 | 20.56 | 20.80 | 86,245 | -0.13(-0.62%) |
Apr 19, 2024 | 20.98 | 21.25 | 20.79 | 20.93 | 62,800 | +0.15(+0.72%) |
Apr 18, 2024 | 20.91 | 20.96 | 20.75 | 20.78 | 40,730 | -0.34(-1.60%) |
Apr 17, 2024 | 21.48 | 21.48 | 20.87 | 21.12 | 55,410 | +0.11(+0.51%) |
Apr 16, 2024 | 21.21 | 21.73 | 20.98 | 21.01 | 48,715 | -0.54(-2.51%) |
Apr 15, 2024 | 21.87 | 22.62 | 21.51 | 21.55 | 32,370 | +0.55(+2.62%) |
Apr 12, 2024 | 21.14 | 21.15 | 20.96 | 21.00 | 25,384 | -1.02(-4.63%) |
Apr 11, 2024 | 22.69 | 22.70 | 21.89 | 22.02 | 39,183 | -0.03(-0.14%) |
Apr 10, 2024 | 22.30 | 23.00 | 22.05 | 22.05 | 20,671 | -0.37(-1.67%) |
Apr 09, 2024 | 22.92 | 22.92 | 22.30 | 22.42 | 37,409 | -0.17(-0.73%) |
Apr 08, 2024 | 22.85 | 23.21 | 22.56 | 22.59 | 19,008 | +0.41(+1.85%) |
Apr 05, 2024 | 21.93 | 22.23 | 21.93 | 22.18 | 43,034 | +0.18(+0.82%) |
Apr 04, 2024 | 22.34 | 22.49 | 22.00 | 22.00 | 32,263 | -0.20(-0.90%) |
Apr 03, 2024 | 22.33 | 22.33 | 22.10 | 22.20 | 38,122 | -0.61(-2.67%) |
Apr 02, 2024 | 23.70 | 23.70 | 22.80 | 22.81 | 41,890 | -0.61(-2.60%) |