Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 14, 2024 | 22.91 | 22.94 | 22.56 | 22.67 | 66,852 | +0.08(+0.35%) |
May 13, 2024 | 22.81 | 23.06 | 22.54 | 22.59 | 147,493 | -0.06(-0.26%) |
May 10, 2024 | 22.63 | 22.78 | 22.23 | 22.65 | 64,422 | +0.05(+0.22%) |
May 09, 2024 | 22.56 | 22.68 | 22.27 | 22.60 | 83,958 | +0.01(+0.04%) |
May 08, 2024 | 21.93 | 22.62 | 21.73 | 22.59 | 78,803 | +0.60(+2.73%) |
May 07, 2024 | 22.12 | 22.34 | 21.96 | 21.99 | 96,876 | +0.04(+0.18%) |
May 06, 2024 | 22.26 | 22.47 | 21.94 | 21.95 | 61,594 | -0.22(-0.98%) |
May 03, 2024 | 22.46 | 22.46 | 21.36 | 22.17 | 106,978 | +0.13(+0.58%) |
May 02, 2024 | 22.12 | 22.14 | 21.79 | 22.04 | 106,747 | +0.23(+1.04%) |
May 01, 2024 | 20.69 | 21.92 | 20.69 | 21.81 | 145,382 | +1.14(+5.51%) |
Apr 30, 2024 | 20.91 | 21.03 | 20.55 | 20.67 | 269,521 | -0.47(-2.20%) |
Apr 29, 2024 | 21.05 | 21.43 | 21.05 | 21.14 | 191,052 | +0.11(+0.52%) |
Apr 26, 2024 | 20.38 | 21.13 | 20.38 | 21.03 | 102,014 | +0.67(+3.31%) |
Apr 25, 2024 | 20.24 | 20.44 | 19.56 | 20.36 | 118,896 | +0.54(+2.75%) |
Apr 24, 2024 | 19.60 | 19.85 | 19.42 | 19.81 | 118,147 | +0.00(+0.00%) |
Apr 23, 2024 | 19.51 | 19.89 | 19.51 | 19.81 | 84,061 | +0.33(+1.68%) |
Apr 22, 2024 | 19.23 | 19.63 | 19.20 | 19.48 | 70,888 | +0.23(+1.18%) |
Apr 19, 2024 | 18.31 | 19.29 | 18.31 | 19.26 | 78,382 | +0.84(+4.57%) |
Apr 18, 2024 | 18.28 | 18.52 | 18.25 | 18.41 | 84,490 | +0.15(+0.81%) |
Apr 17, 2024 | 18.46 | 18.62 | 18.25 | 18.27 | 83,406 | -0.01(-0.05%) |
Apr 16, 2024 | 18.54 | 18.54 | 18.24 | 18.28 | 80,462 | -0.28(-1.49%) |
Apr 15, 2024 | 18.54 | 18.68 | 18.36 | 18.55 | 92,077 | +0.01(+0.05%) |
Apr 12, 2024 | 18.57 | 18.72 | 18.49 | 18.54 | 88,394 | -0.19(-1.00%) |
Apr 11, 2024 | 19.24 | 19.24 | 18.51 | 18.73 | 102,165 | +0.07(+0.37%) |
Apr 10, 2024 | 19.23 | 19.23 | 18.45 | 18.66 | 111,859 | -1.05(-5.33%) |
Apr 09, 2024 | 19.67 | 19.75 | 19.59 | 19.71 | 53,130 | +0.07(+0.35%) |
Apr 08, 2024 | 19.41 | 19.79 | 19.41 | 19.64 | 70,981 | +0.35(+1.80%) |
Apr 05, 2024 | 19.37 | 19.56 | 19.26 | 19.30 | 84,050 | -0.17(-0.87%) |
Apr 04, 2024 | 19.74 | 19.83 | 19.44 | 19.46 | 75,019 | -0.04(-0.20%) |
Apr 03, 2024 | 19.47 | 19.70 | 19.42 | 19.50 | 56,246 | -0.11(-0.56%) |
Apr 02, 2024 | 19.90 | 19.92 | 19.52 | 19.61 | 62,361 | -0.54(-2.70%) |