Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 23.07 | 24.30 | 23.07 | 23.55 | 418,085 | +0.60(+2.61%) |
May 17, 2024 | 24.07 | 24.31 | 22.87 | 22.95 | 362,600 | -0.99(-4.14%) |
May 16, 2024 | 21.97 | 24.00 | 21.80 | 23.94 | 718,320 | +2.02(+9.22%) |
May 15, 2024 | 22.04 | 22.66 | 21.52 | 21.92 | 477,253 | +0.07(+0.32%) |
May 14, 2024 | 22.20 | 22.27 | 21.65 | 21.85 | 477,074 | -0.18(-0.82%) |
May 13, 2024 | 22.65 | 22.70 | 22.00 | 22.03 | 278,194 | -0.62(-2.74%) |
May 10, 2024 | 22.24 | 22.72 | 21.98 | 22.65 | 337,109 | +0.60(+2.72%) |
May 09, 2024 | 22.48 | 22.82 | 22.02 | 22.05 | 398,914 | -0.44(-1.96%) |
May 08, 2024 | 22.24 | 22.68 | 22.07 | 22.49 | 423,685 | -0.01(-0.04%) |
May 07, 2024 | 22.75 | 23.19 | 22.28 | 22.50 | 434,572 | -0.41(-1.79%) |
May 06, 2024 | 23.39 | 23.71 | 22.33 | 22.91 | 554,283 | +0.07(+0.31%) |
May 03, 2024 | 23.58 | 23.72 | 22.32 | 22.84 | 670,714 | -0.45(-1.93%) |
May 02, 2024 | 24.59 | 24.77 | 22.98 | 23.29 | 630,795 | -1.49(-6.01%) |
May 01, 2024 | 26.06 | 27.20 | 23.01 | 24.78 | 966,808 | -3.77(-13.20%) |
Apr 30, 2024 | 30.50 | 30.50 | 28.55 | 28.55 | 312,187 | -2.18(-7.09%) |
Apr 29, 2024 | 30.77 | 31.16 | 30.52 | 30.73 | 240,151 | +0.07(+0.23%) |
Apr 26, 2024 | 31.24 | 31.45 | 30.53 | 30.66 | 154,120 | -0.39(-1.26%) |
Apr 25, 2024 | 30.85 | 31.09 | 30.38 | 31.05 | 195,746 | -0.20(-0.64%) |
Apr 24, 2024 | 31.70 | 31.86 | 30.72 | 31.25 | 232,193 | -0.46(-1.45%) |
Apr 23, 2024 | 31.85 | 32.16 | 31.50 | 31.71 | 173,853 | -0.43(-1.34%) |
Apr 22, 2024 | 31.92 | 32.45 | 31.64 | 32.14 | 223,577 | +0.14(+0.44%) |
Apr 19, 2024 | 31.77 | 32.22 | 31.71 | 32.00 | 177,226 | +0.15(+0.47%) |
Apr 18, 2024 | 32.12 | 32.50 | 31.49 | 31.85 | 153,242 | -0.10(-0.31%) |
Apr 17, 2024 | 32.89 | 33.05 | 31.95 | 31.95 | 133,544 | -0.52(-1.60%) |
Apr 16, 2024 | 32.28 | 32.51 | 31.75 | 32.47 | 139,564 | -0.27(-0.82%) |
Apr 15, 2024 | 32.91 | 33.33 | 32.57 | 32.74 | 219,240 | +0.11(+0.34%) |
Apr 12, 2024 | 33.72 | 33.72 | 32.63 | 32.63 | 163,628 | -0.88(-2.63%) |
Apr 11, 2024 | 33.50 | 33.58 | 32.84 | 33.51 | 202,821 | +0.04(+0.12%) |
Apr 10, 2024 | 33.54 | 33.65 | 32.82 | 33.47 | 201,989 | -0.83(-2.42%) |
Apr 09, 2024 | 34.30 | 34.58 | 34.00 | 34.30 | 240,654 | +0.30(+0.88%) |
Apr 08, 2024 | 34.46 | 34.65 | 33.97 | 34.00 | 304,982 | -0.23(-0.67%) |
Apr 05, 2024 | 33.45 | 34.29 | 33.30 | 34.23 | 174,201 | +0.75(+2.24%) |
Apr 04, 2024 | 34.25 | 34.25 | 33.25 | 33.48 | 204,262 | -0.63(-1.85%) |
Apr 03, 2024 | 32.85 | 34.13 | 32.85 | 34.11 | 201,326 | +1.22(+3.71%) |
Apr 02, 2024 | 33.14 | 33.50 | 32.58 | 32.89 | 262,489 | -0.59(-1.76%) |