Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 22.05 | 22.51 | 21.84 | 22.30 | 178,438 | +0.31(+1.41%) |
May 16, 2024 | 22.18 | 22.25 | 21.82 | 21.99 | 138,420 | -0.27(-1.21%) |
May 15, 2024 | 23.28 | 23.36 | 22.23 | 22.26 | 145,546 | -0.56(-2.45%) |
May 14, 2024 | 22.97 | 23.29 | 22.71 | 22.82 | 209,928 | +0.39(+1.74%) |
May 13, 2024 | 21.85 | 22.82 | 21.57 | 22.43 | 347,346 | +0.84(+3.89%) |
May 10, 2024 | 21.10 | 21.61 | 20.75 | 21.59 | 240,995 | +0.51(+2.42%) |
May 09, 2024 | 21.43 | 21.74 | 21.00 | 21.08 | 281,246 | -0.37(-1.72%) |
May 08, 2024 | 21.14 | 21.53 | 20.75 | 21.45 | 244,663 | -0.03(-0.14%) |
May 07, 2024 | 21.05 | 21.71 | 21.00 | 21.48 | 271,677 | +0.41(+1.95%) |
May 06, 2024 | 21.66 | 22.00 | 20.51 | 21.07 | 474,815 | -0.43(-1.98%) |
May 03, 2024 | 24.57 | 24.57 | 21.49 | 21.50 | 590,118 | -2.68(-11.07%) |
May 02, 2024 | 25.10 | 26.42 | 24.10 | 24.17 | 295,063 | +0.49(+2.07%) |
May 01, 2024 | 23.00 | 24.34 | 22.75 | 23.68 | 272,739 | +0.67(+2.91%) |
Apr 30, 2024 | 23.16 | 23.41 | 22.97 | 23.01 | 99,176 | -0.39(-1.67%) |
Apr 29, 2024 | 23.09 | 23.50 | 23.00 | 23.40 | 78,879 | +0.55(+2.41%) |
Apr 26, 2024 | 22.92 | 23.20 | 22.65 | 22.85 | 55,764 | -0.03(-0.13%) |
Apr 25, 2024 | 22.54 | 22.98 | 22.15 | 22.88 | 108,267 | -0.02(-0.09%) |
Apr 24, 2024 | 23.43 | 23.64 | 22.90 | 22.90 | 91,527 | -0.68(-2.88%) |
Apr 23, 2024 | 22.16 | 23.82 | 22.16 | 23.58 | 180,508 | +1.50(+6.79%) |
Apr 22, 2024 | 22.40 | 23.40 | 21.98 | 22.08 | 104,989 | -0.15(-0.67%) |
Apr 19, 2024 | 21.71 | 22.25 | 21.71 | 22.23 | 103,639 | +0.42(+1.93%) |
Apr 18, 2024 | 21.78 | 22.26 | 21.64 | 21.81 | 89,906 | +0.00(+0.00%) |
Apr 17, 2024 | 22.39 | 22.50 | 21.72 | 21.81 | 87,131 | -0.34(-1.53%) |
Apr 16, 2024 | 21.76 | 22.21 | 21.46 | 22.15 | 96,893 | +0.38(+1.75%) |
Apr 15, 2024 | 22.47 | 22.59 | 21.66 | 21.77 | 61,264 | -0.57(-2.55%) |
Apr 12, 2024 | 22.59 | 22.87 | 21.96 | 22.34 | 90,307 | -0.50(-2.19%) |
Apr 11, 2024 | 22.90 | 22.96 | 22.69 | 22.84 | 98,811 | +0.11(+0.48%) |
Apr 10, 2024 | 22.90 | 23.11 | 22.35 | 22.73 | 155,256 | -0.74(-3.15%) |
Apr 09, 2024 | 22.46 | 23.51 | 22.31 | 23.47 | 122,922 | +1.21(+5.44%) |
Apr 08, 2024 | 21.90 | 22.31 | 21.75 | 22.26 | 61,828 | +0.41(+1.88%) |
Apr 05, 2024 | 21.63 | 21.86 | 21.20 | 21.85 | 105,361 | +0.12(+0.55%) |
Apr 04, 2024 | 22.09 | 22.34 | 21.70 | 21.73 | 103,613 | -0.08(-0.37%) |
Apr 03, 2024 | 21.67 | 21.96 | 21.65 | 21.81 | 83,532 | +0.02(+0.09%) |
Apr 02, 2024 | 22.30 | 22.30 | 21.58 | 21.79 | 115,034 | -0.77(-3.41%) |