Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 20.92 | 21.15 | 20.71 | 20.74 | 8,856 | -0.38(-1.80%) |
May 15, 2024 | 20.63 | 21.25 | 20.40 | 21.12 | 34,429 | +0.48(+2.33%) |
May 14, 2024 | 20.69 | 21.00 | 20.20 | 20.64 | 33,751 | +0.01(+0.05%) |
May 13, 2024 | 20.62 | 20.91 | 20.20 | 20.63 | 10,434 | -0.39(-1.83%) |
May 10, 2024 | 20.17 | 21.05 | 20.17 | 21.02 | 16,762 | +0.41(+2.01%) |
May 09, 2024 | 20.46 | 20.78 | 20.39 | 20.60 | 12,263 | -0.01(-0.05%) |
May 08, 2024 | 20.81 | 20.90 | 20.26 | 20.61 | 2,963 | +0.07(+0.34%) |
May 07, 2024 | 20.46 | 21.05 | 20.46 | 20.54 | 8,443 | +0.44(+2.19%) |
May 06, 2024 | 20.85 | 21.03 | 20.10 | 20.10 | 3,160 | -0.65(-3.13%) |
May 03, 2024 | 21.20 | 21.49 | 20.60 | 20.75 | 15,201 | +0.00(+0.00%) |
May 02, 2024 | 21.00 | 21.05 | 20.75 | 20.75 | 2,767 | +0.15(+0.73%) |
May 01, 2024 | 20.75 | 20.75 | 20.17 | 20.60 | 3,939 | +0.32(+1.56%) |
Apr 30, 2024 | 20.52 | 20.85 | 20.28 | 20.28 | 1,573 | -0.32(-1.53%) |
Apr 29, 2024 | 20.42 | 21.37 | 20.21 | 20.60 | 9,374 | -0.17(-0.82%) |
Apr 26, 2024 | 20.69 | 20.89 | 20.29 | 20.77 | 3,788 | +0.37(+1.81%) |
Apr 25, 2024 | 20.60 | 20.83 | 20.20 | 20.40 | 8,388 | -0.30(-1.45%) |
Apr 24, 2024 | 21.45 | 21.45 | 20.17 | 20.70 | 3,543 | -0.53(-2.50%) |
Apr 23, 2024 | 22.06 | 22.06 | 21.06 | 21.23 | 26,452 | -0.61(-2.79%) |
Apr 22, 2024 | 20.99 | 22.19 | 20.50 | 21.84 | 38,980 | +0.84(+4.00%) |
Apr 19, 2024 | 22.26 | 22.26 | 20.84 | 21.00 | 12,548 | -1.17(-5.28%) |
Apr 18, 2024 | 21.25 | 22.24 | 21.18 | 22.17 | 5,478 | +0.58(+2.69%) |
Apr 17, 2024 | 21.60 | 21.60 | 20.81 | 21.59 | 3,031 | +0.14(+0.65%) |
Apr 16, 2024 | 20.97 | 21.60 | 20.83 | 21.45 | 4,476 | +0.50(+2.36%) |
Apr 15, 2024 | 21.36 | 21.75 | 20.95 | 20.95 | 2,702 | -0.59(-2.73%) |
Apr 12, 2024 | 21.94 | 21.99 | 21.19 | 21.54 | 6,763 | -0.39(-1.77%) |
Apr 11, 2024 | 22.00 | 22.00 | 21.80 | 21.93 | 11,276 | -0.07(-0.32%) |
Apr 10, 2024 | 21.76 | 22.00 | 21.59 | 22.00 | 2,356 | +0.21(+0.96%) |
Apr 09, 2024 | 21.85 | 21.85 | 21.63 | 21.79 | 2,185 | -0.06(-0.27%) |
Apr 08, 2024 | 22.00 | 22.06 | 21.59 | 21.85 | 6,269 | -0.15(-0.68%) |
Apr 05, 2024 | 21.59 | 22.00 | 21.59 | 22.00 | 2,120 | +0.18(+0.82%) |
Apr 04, 2024 | 21.82 | 22.44 | 21.82 | 21.82 | 1,623 | -0.16(-0.73%) |
Apr 03, 2024 | 21.79 | 22.41 | 21.79 | 21.98 | 8,657 | -0.06(-0.27%) |
Apr 02, 2024 | 22.87 | 22.87 | 21.42 | 22.04 | 5,935 | -1.21(-5.20%) |