Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 24.78 | 25.18 | 24.15 | 24.84 | 565,214 | +0.22(+0.89%) |
May 17, 2024 | 23.76 | 24.86 | 23.24 | 24.62 | 1,332,156 | +0.83(+3.49%) |
May 16, 2024 | 24.04 | 24.60 | 23.35 | 23.79 | 683,977 | -0.32(-1.33%) |
May 15, 2024 | 24.81 | 25.64 | 23.97 | 24.11 | 902,406 | +0.30(+1.26%) |
May 14, 2024 | 24.88 | 26.15 | 23.66 | 23.81 | 1,437,780 | -0.21(-0.87%) |
May 13, 2024 | 21.82 | 24.12 | 21.80 | 24.02 | 1,766,431 | +2.76(+12.98%) |
May 10, 2024 | 22.78 | 22.89 | 21.18 | 21.26 | 1,366,593 | -1.28(-5.68%) |
May 09, 2024 | 22.24 | 22.82 | 22.02 | 22.54 | 1,185,539 | +0.30(+1.35%) |
May 08, 2024 | 21.71 | 22.27 | 21.63 | 22.24 | 1,020,206 | -0.29(-1.29%) |
May 07, 2024 | 22.76 | 22.93 | 21.67 | 22.53 | 1,287,412 | -0.25(-1.10%) |
May 06, 2024 | 23.34 | 23.71 | 22.66 | 22.78 | 926,210 | -0.35(-1.51%) |
May 03, 2024 | 23.64 | 24.60 | 22.94 | 23.13 | 1,226,247 | +0.41(+1.80%) |
May 02, 2024 | 22.08 | 23.06 | 22.00 | 22.72 | 1,102,666 | +0.98(+4.51%) |
May 01, 2024 | 21.27 | 22.83 | 21.01 | 21.74 | 1,498,108 | +0.52(+2.45%) |
Apr 30, 2024 | 21.56 | 21.91 | 21.07 | 21.22 | 1,448,218 | -0.83(-3.76%) |
Apr 29, 2024 | 21.75 | 22.68 | 21.52 | 22.05 | 912,366 | +0.67(+3.13%) |
Apr 26, 2024 | 21.74 | 21.95 | 21.11 | 21.38 | 1,242,944 | -0.22(-1.02%) |
Apr 25, 2024 | 22.00 | 22.55 | 20.84 | 21.60 | 1,742,403 | -1.14(-5.01%) |
Apr 24, 2024 | 23.56 | 23.85 | 22.63 | 22.74 | 1,110,262 | -0.73(-3.11%) |
Apr 23, 2024 | 24.04 | 25.47 | 23.44 | 23.47 | 1,400,064 | -0.63(-2.61%) |
Apr 22, 2024 | 24.27 | 24.27 | 23.20 | 24.10 | 2,434,612 | +0.20(+0.84%) |
Apr 19, 2024 | 24.14 | 24.94 | 23.64 | 23.90 | 4,536,966 | -0.41(-1.69%) |
Apr 18, 2024 | 24.19 | 24.78 | 24.05 | 24.31 | 1,714,238 | +0.00(+0.00%) |
Apr 17, 2024 | 26.06 | 26.14 | 24.14 | 24.31 | 1,443,192 | -1.39(-5.41%) |
Apr 16, 2024 | 25.23 | 25.90 | 24.84 | 25.70 | 1,676,065 | +0.00(+0.00%) |
Apr 15, 2024 | 26.20 | 26.41 | 25.14 | 25.70 | 2,234,344 | -0.23(-0.89%) |
Apr 12, 2024 | 26.99 | 26.99 | 25.52 | 25.93 | 1,299,267 | -1.34(-4.91%) |
Apr 11, 2024 | 27.49 | 27.52 | 26.67 | 27.27 | 1,069,236 | +0.21(+0.78%) |
Apr 10, 2024 | 27.52 | 27.69 | 26.69 | 27.06 | 3,283,720 | -2.26(-7.71%) |
Apr 09, 2024 | 28.86 | 29.34 | 28.20 | 29.32 | 776,405 | +0.51(+1.77%) |
Apr 08, 2024 | 28.36 | 28.86 | 28.01 | 28.81 | 850,406 | +0.61(+2.16%) |
Apr 05, 2024 | 28.51 | 28.74 | 28.03 | 28.20 | 1,506,125 | -0.83(-2.86%) |
Apr 04, 2024 | 29.75 | 30.12 | 28.90 | 29.03 | 944,402 | -0.65(-2.19%) |
Apr 03, 2024 | 30.18 | 30.72 | 29.59 | 29.68 | 1,164,900 | -0.87(-2.85%) |
Apr 02, 2024 | 30.65 | 31.00 | 30.00 | 30.55 | 1,896,106 | -2.11(-6.46%) |