Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 22.66 | 22.74 | 21.95 | 22.26 | 436,397 | -0.38(-1.66%) |
May 09, 2024 | 22.36 | 22.79 | 22.36 | 22.64 | 550,631 | +0.19(+0.85%) |
May 08, 2024 | 22.49 | 22.53 | 22.02 | 22.45 | 399,212 | -0.04(-0.16%) |
May 07, 2024 | 22.97 | 23.03 | 21.84 | 22.48 | 920,639 | -0.54(-2.35%) |
May 06, 2024 | 22.83 | 23.19 | 22.68 | 23.02 | 996,256 | +0.46(+2.02%) |
May 03, 2024 | 22.38 | 22.72 | 22.14 | 22.56 | 737,107 | +0.37(+1.66%) |
May 02, 2024 | 21.99 | 22.52 | 21.97 | 22.20 | 599,014 | +0.25(+1.15%) |
May 01, 2024 | 21.96 | 22.34 | 21.74 | 21.94 | 769,602 | +0.17(+0.80%) |
Apr 30, 2024 | 21.84 | 22.02 | 21.51 | 21.77 | 549,912 | +0.21(+0.99%) |
Apr 29, 2024 | 21.12 | 22.99 | 20.91 | 21.55 | 2,062,297 | +1.03(+5.01%) |
Apr 26, 2024 | 20.96 | 20.96 | 20.49 | 20.53 | 580,491 | -0.34(-1.63%) |
Apr 25, 2024 | 20.56 | 20.96 | 20.48 | 20.87 | 378,966 | +0.31(+1.51%) |
Apr 24, 2024 | 20.50 | 20.60 | 20.40 | 20.55 | 221,926 | -0.01(-0.05%) |
Apr 23, 2024 | 20.59 | 20.60 | 20.44 | 20.56 | 226,464 | -0.01(-0.05%) |
Apr 22, 2024 | 20.55 | 20.58 | 20.38 | 20.57 | 290,780 | +0.10(+0.47%) |
Apr 19, 2024 | 20.43 | 20.57 | 20.41 | 20.48 | 233,750 | +0.04(+0.19%) |
Apr 18, 2024 | 20.56 | 20.60 | 20.29 | 20.44 | 244,130 | -0.07(-0.33%) |
Apr 17, 2024 | 20.53 | 20.71 | 20.46 | 20.51 | 351,912 | +0.12(+0.60%) |
Apr 16, 2024 | 20.06 | 20.45 | 19.98 | 20.39 | 339,413 | +0.12(+0.60%) |
Apr 15, 2024 | 20.54 | 20.59 | 20.14 | 20.26 | 327,124 | -0.17(-0.85%) |
Apr 12, 2024 | 20.50 | 20.62 | 20.41 | 20.44 | 272,432 | +0.00(+0.00%) |
Apr 11, 2024 | 20.42 | 20.49 | 20.29 | 20.44 | 260,139 | +0.06(+0.29%) |
Apr 10, 2024 | 20.33 | 20.46 | 20.20 | 20.38 | 205,961 | +0.02(+0.12%) |
Apr 09, 2024 | 20.48 | 20.57 | 20.33 | 20.36 | 215,911 | -0.05(-0.26%) |
Apr 08, 2024 | 20.30 | 20.47 | 20.25 | 20.41 | 284,003 | +0.12(+0.57%) |
Apr 05, 2024 | 20.35 | 20.35 | 20.04 | 20.29 | 384,932 | +0.08(+0.38%) |
Apr 04, 2024 | 20.23 | 20.27 | 20.09 | 20.22 | 342,654 | +0.13(+0.63%) |
Apr 03, 2024 | 19.89 | 20.19 | 19.82 | 20.09 | 365,714 | +0.36(+1.82%) |
Apr 02, 2024 | 19.60 | 19.83 | 19.56 | 19.73 | 402,315 | +0.18(+0.94%) |