Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 22.36 | 22.40 | 21.77 | 21.88 | 2,991,093 | -0.34(-1.53%) |
May 09, 2024 | 22.03 | 22.32 | 21.75 | 22.22 | 1,793,101 | +0.30(+1.37%) |
May 08, 2024 | 21.79 | 21.99 | 21.70 | 21.92 | 2,031,984 | -0.01(-0.05%) |
May 07, 2024 | 21.90 | 22.37 | 21.81 | 21.93 | 3,447,468 | +0.07(+0.32%) |
May 06, 2024 | 22.20 | 22.36 | 21.77 | 21.86 | 2,287,241 | -0.19(-0.86%) |
May 03, 2024 | 21.65 | 22.20 | 21.34 | 22.05 | 3,446,662 | +0.51(+2.37%) |
May 02, 2024 | 21.92 | 22.86 | 21.40 | 21.54 | 4,077,681 | +0.10(+0.47%) |
May 01, 2024 | 21.99 | 22.14 | 21.34 | 21.44 | 4,646,852 | -0.50(-2.28%) |
Apr 30, 2024 | 23.30 | 23.30 | 21.88 | 21.94 | 5,005,753 | -1.59(-6.76%) |
Apr 29, 2024 | 23.76 | 23.76 | 23.39 | 23.53 | 1,551,673 | -0.12(-0.51%) |
Apr 26, 2024 | 23.99 | 24.01 | 23.45 | 23.65 | 1,787,453 | -0.29(-1.21%) |
Apr 25, 2024 | 23.45 | 23.94 | 23.17 | 23.94 | 2,029,390 | +0.48(+2.05%) |
Apr 24, 2024 | 23.42 | 23.50 | 23.14 | 23.46 | 1,788,051 | +0.02(+0.09%) |
Apr 23, 2024 | 23.70 | 23.82 | 23.23 | 23.44 | 1,973,722 | -0.47(-1.97%) |
Apr 22, 2024 | 24.06 | 24.18 | 23.75 | 23.91 | 1,551,187 | -0.17(-0.71%) |
Apr 19, 2024 | 23.95 | 24.27 | 23.94 | 24.08 | 1,414,867 | -0.01(-0.04%) |
Apr 18, 2024 | 24.10 | 24.50 | 23.96 | 24.09 | 2,447,252 | +0.06(+0.25%) |
Apr 17, 2024 | 24.28 | 24.84 | 24.02 | 24.03 | 3,907,455 | -0.06(-0.25%) |
Apr 16, 2024 | 23.05 | 24.23 | 22.73 | 24.09 | 4,066,891 | +1.15(+5.01%) |
Apr 15, 2024 | 23.12 | 23.28 | 22.82 | 22.94 | 5,190,906 | -0.15(-0.65%) |
Apr 12, 2024 | 23.67 | 23.68 | 23.02 | 23.09 | 2,476,212 | -0.40(-1.70%) |
Apr 11, 2024 | 21.89 | 23.67 | 21.84 | 23.49 | 3,601,657 | -0.08(-0.34%) |
Apr 10, 2024 | 22.96 | 23.57 | 22.88 | 23.57 | 1,859,414 | +0.08(+0.34%) |
Apr 09, 2024 | 23.48 | 23.67 | 23.20 | 23.49 | 2,047,429 | +0.17(+0.73%) |
Apr 08, 2024 | 23.52 | 23.61 | 23.19 | 23.32 | 1,834,446 | -0.06(-0.26%) |
Apr 05, 2024 | 23.12 | 23.52 | 23.01 | 23.38 | 3,119,093 | +0.05(+0.21%) |
Apr 04, 2024 | 23.95 | 24.09 | 23.24 | 23.33 | 2,908,028 | -0.68(-2.83%) |
Apr 03, 2024 | 24.46 | 24.50 | 23.84 | 24.01 | 1,988,678 | -0.29(-1.19%) |
Apr 02, 2024 | 24.29 | 24.59 | 24.02 | 24.30 | 2,412,339 | +0.14(+0.58%) |