Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 23.53 | 23.57 | 23.47 | 23.54 | 334,246 | -0.02(-0.08%) |
May 16, 2024 | 23.64 | 23.64 | 23.53 | 23.56 | 319,072 | -0.01(-0.04%) |
May 15, 2024 | 23.49 | 23.59 | 23.46 | 23.57 | 353,902 | +0.33(+1.42%) |
May 14, 2024 | 23.18 | 23.32 | 23.12 | 23.24 | 206,462 | +0.17(+0.74%) |
May 13, 2024 | 23.10 | 23.20 | 23.03 | 23.07 | 623,523 | +0.08(+0.35%) |
May 10, 2024 | 23.14 | 23.14 | 22.95 | 22.99 | 222,390 | -0.13(-0.56%) |
May 09, 2024 | 22.90 | 23.12 | 22.89 | 23.12 | 244,051 | +0.38(+1.67%) |
May 08, 2024 | 22.79 | 22.85 | 22.70 | 22.74 | 386,440 | -0.20(-0.87%) |
May 07, 2024 | 22.85 | 23.02 | 22.85 | 22.94 | 456,660 | +0.15(+0.66%) |
May 06, 2024 | 22.83 | 22.89 | 22.70 | 22.79 | 237,853 | +0.11(+0.49%) |
May 03, 2024 | 22.79 | 22.95 | 22.65 | 22.68 | 389,577 | +0.18(+0.80%) |
May 02, 2024 | 22.37 | 22.54 | 22.18 | 22.50 | 378,258 | +0.40(+1.81%) |
May 01, 2024 | 22.12 | 22.46 | 22.07 | 22.10 | 1,132,804 | -0.02(-0.09%) |
Apr 30, 2024 | 22.35 | 22.44 | 22.10 | 22.12 | 753,306 | -0.37(-1.65%) |
Apr 29, 2024 | 22.38 | 22.52 | 22.38 | 22.49 | 431,261 | +0.23(+1.03%) |
Apr 26, 2024 | 22.31 | 22.44 | 22.24 | 22.26 | 361,293 | +0.05(+0.23%) |
Apr 25, 2024 | 22.19 | 22.26 | 22.01 | 22.21 | 797,086 | -0.14(-0.63%) |
Apr 24, 2024 | 22.35 | 22.38 | 22.19 | 22.35 | 700,368 | -0.06(-0.27%) |
Apr 23, 2024 | 22.26 | 22.48 | 22.21 | 22.41 | 579,500 | +0.25(+1.13%) |
Apr 22, 2024 | 22.02 | 22.22 | 21.95 | 22.16 | 417,231 | +0.17(+0.77%) |
Apr 19, 2024 | 21.86 | 22.03 | 21.86 | 21.99 | 766,452 | +0.10(+0.46%) |
Apr 18, 2024 | 21.90 | 21.98 | 21.79 | 21.89 | 630,774 | +0.03(+0.14%) |
Apr 17, 2024 | 21.94 | 22.03 | 21.82 | 21.86 | 678,600 | -0.12(-0.55%) |
Apr 16, 2024 | 22.08 | 22.11 | 21.89 | 21.98 | 643,748 | -0.25(-1.12%) |
Apr 15, 2024 | 22.65 | 22.70 | 22.11 | 22.23 | 402,302 | -0.32(-1.42%) |
Apr 12, 2024 | 22.72 | 22.74 | 22.48 | 22.55 | 272,922 | -0.33(-1.44%) |
Apr 11, 2024 | 22.89 | 22.99 | 22.66 | 22.88 | 796,496 | +0.08(+0.35%) |
Apr 10, 2024 | 23.09 | 23.09 | 22.69 | 22.80 | 504,444 | -0.78(-3.31%) |
Apr 09, 2024 | 23.47 | 23.61 | 23.39 | 23.58 | 486,838 | +0.20(+0.86%) |
Apr 08, 2024 | 23.19 | 23.39 | 23.16 | 23.38 | 497,151 | +0.31(+1.34%) |
Apr 05, 2024 | 22.89 | 23.11 | 22.83 | 23.07 | 514,074 | +0.12(+0.52%) |
Apr 04, 2024 | 23.21 | 23.33 | 22.88 | 22.95 | 645,202 | -0.11(-0.48%) |
Apr 03, 2024 | 22.97 | 23.09 | 22.93 | 23.06 | 514,173 | +0.00(+0.00%) |
Apr 02, 2024 | 23.21 | 23.25 | 23.00 | 23.06 | 787,426 | -0.30(-1.28%) |