Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 22.16 | 22.47 | 22.16 | 22.44 | 92,936 | +0.32(+1.44%) |
May 30, 2024 | 22.04 | 22.21 | 22.04 | 22.12 | 89,957 | +0.01(+0.04%) |
May 29, 2024 | 22.27 | 22.28 | 22.11 | 22.11 | 200,802 | -0.24(-1.07%) |
May 28, 2024 | 22.47 | 22.60 | 22.34 | 22.35 | 118,857 | -0.12(-0.53%) |
May 24, 2024 | 22.46 | 22.60 | 22.44 | 22.47 | 121,757 | +0.15(+0.67%) |
May 23, 2024 | 22.84 | 22.89 | 22.30 | 22.32 | 214,170 | -0.39(-1.71%) |
May 22, 2024 | 22.67 | 22.82 | 22.67 | 22.71 | 152,710 | -0.05(-0.22%) |
May 21, 2024 | 22.84 | 22.89 | 22.74 | 22.76 | 93,903 | -0.04(-0.17%) |
May 20, 2024 | 22.73 | 22.87 | 22.69 | 22.80 | 125,481 | +0.04(+0.17%) |
May 17, 2024 | 22.81 | 22.83 | 22.70 | 22.76 | 129,453 | +0.01(+0.04%) |
May 16, 2024 | 22.82 | 22.83 | 22.75 | 22.75 | 184,451 | -0.01(-0.04%) |
May 15, 2024 | 22.58 | 22.76 | 22.49 | 22.76 | 220,065 | +0.35(+1.55%) |
May 14, 2024 | 22.29 | 22.43 | 22.29 | 22.41 | 102,968 | +0.09(+0.40%) |
May 13, 2024 | 22.37 | 22.51 | 22.30 | 22.32 | 124,891 | -0.05(-0.22%) |
May 10, 2024 | 22.34 | 22.39 | 22.29 | 22.37 | 117,401 | +0.10(+0.44%) |
May 09, 2024 | 22.07 | 22.28 | 22.07 | 22.27 | 160,117 | +0.14(+0.63%) |
May 08, 2024 | 21.93 | 22.18 | 21.93 | 22.13 | 105,121 | +0.08(+0.36%) |
May 07, 2024 | 21.96 | 22.12 | 21.96 | 22.05 | 123,820 | +0.15(+0.68%) |
May 06, 2024 | 21.92 | 22.03 | 21.88 | 21.91 | 135,099 | +0.04(+0.18%) |
May 03, 2024 | 21.86 | 21.93 | 21.80 | 21.87 | 130,143 | +0.22(+1.01%) |
May 02, 2024 | 21.58 | 21.72 | 21.50 | 21.65 | 119,505 | +0.19(+0.88%) |
May 01, 2024 | 21.48 | 21.73 | 21.41 | 21.46 | 187,201 | -0.06(-0.28%) |
Apr 30, 2024 | 21.81 | 21.87 | 21.51 | 21.52 | 112,594 | -0.32(-1.45%) |
Apr 29, 2024 | 21.84 | 21.94 | 21.75 | 21.84 | 113,117 | +0.05(+0.23%) |
Apr 26, 2024 | 21.77 | 21.94 | 21.77 | 21.79 | 141,051 | +0.06(+0.27%) |
Apr 25, 2024 | 21.69 | 21.85 | 21.61 | 21.73 | 195,281 | -0.22(-0.99%) |
Apr 24, 2024 | 22.00 | 22.13 | 21.95 | 21.95 | 162,482 | -0.05(-0.23%) |
Apr 23, 2024 | 21.84 | 22.06 | 21.78 | 22.00 | 169,435 | +0.25(+1.14%) |
Apr 22, 2024 | 21.49 | 21.81 | 21.40 | 21.75 | 146,509 | +0.37(+1.71%) |
Apr 19, 2024 | 21.36 | 21.48 | 21.32 | 21.38 | 167,712 | +0.08(+0.37%) |
Apr 18, 2024 | 21.36 | 21.46 | 21.27 | 21.30 | 222,727 | -0.06(-0.28%) |
Apr 17, 2024 | 21.49 | 21.54 | 21.27 | 21.36 | 150,319 | +0.09(+0.42%) |
Apr 16, 2024 | 21.27 | 21.44 | 21.23 | 21.27 | 162,822 | +0.00(+0.00%) |
Apr 15, 2024 | 21.72 | 21.91 | 21.26 | 21.27 | 247,988 | -0.37(-1.69%) |
Apr 12, 2024 | 21.86 | 21.96 | 21.62 | 21.64 | 131,271 | -0.41(-1.88%) |
Apr 11, 2024 | 22.08 | 22.18 | 21.93 | 22.05 | 93,643 | +0.00(+0.00%) |
Apr 10, 2024 | 22.08 | 22.20 | 21.99 | 22.05 | 70,591 | -0.23(-1.02%) |
Apr 09, 2024 | 22.43 | 22.47 | 22.20 | 22.28 | 166,768 | -0.09(-0.40%) |
Apr 08, 2024 | 22.34 | 22.56 | 22.31 | 22.37 | 91,388 | +0.11(+0.49%) |
Apr 05, 2024 | 22.14 | 22.41 | 22.08 | 22.26 | 145,289 | +0.09(+0.40%) |
Apr 04, 2024 | 22.39 | 22.53 | 22.17 | 22.17 | 219,616 | -0.18(-0.79%) |
Apr 03, 2024 | 22.18 | 22.41 | 22.18 | 22.35 | 201,478 | +0.06(+0.27%) |
Apr 02, 2024 | 22.35 | 22.35 | 22.22 | 22.29 | 186,487 | -0.19(-0.83%) |
Apr 01, 2024 | 22.64 | 22.64 | 22.45 | 22.48 | 174,974 | -0.17(-0.74%) |
Mar 28, 2024 | 22.47 | 22.66 | 22.47 | 22.64 | 183,351 | +0.24(+1.06%) |
Mar 27, 2024 | 22.32 | 22.45 | 22.29 | 22.41 | 168,895 | +0.16(+0.71%) |
Mar 26, 2024 | 22.32 | 22.42 | 22.25 | 22.25 | 125,615 | -0.12(-0.53%) |
Mar 25, 2024 | 22.40 | 22.48 | 22.33 | 22.37 | 122,716 | -0.11(-0.48%) |
Mar 22, 2024 | 22.56 | 22.58 | 22.42 | 22.48 | 121,166 | -0.13(-0.57%) |
Mar 21, 2024 | 22.61 | 22.66 | 22.52 | 22.60 | 143,376 | +0.19(+0.84%) |
Mar 20, 2024 | 22.18 | 22.43 | 22.15 | 22.42 | 188,960 | +0.29(+1.29%) |
Mar 19, 2024 | 21.99 | 22.18 | 21.99 | 22.13 | 166,949 | +0.19(+0.85%) |
Mar 18, 2024 | 21.97 | 22.07 | 21.91 | 21.94 | 107,568 | +0.09(+0.41%) |
Mar 15, 2024 | 21.79 | 22.02 | 21.72 | 21.86 | 128,257 | -0.08(-0.36%) |
Mar 14, 2024 | 22.17 | 22.17 | 21.88 | 21.93 | 98,572 | -0.24(-1.07%) |
Mar 13, 2024 | 22.06 | 22.22 | 22.06 | 22.17 | 107,894 | +0.05(+0.22%) |
Mar 12, 2024 | 21.93 | 22.13 | 21.92 | 22.12 | 180,083 | +0.21(+0.94%) |
Mar 11, 2024 | 21.81 | 21.93 | 21.77 | 21.92 | 134,568 | -0.06(-0.27%) |
Mar 08, 2024 | 22.06 | 22.16 | 21.92 | 21.97 | 144,330 | -0.06(-0.27%) |
Mar 07, 2024 | 21.90 | 22.04 | 21.90 | 22.03 | 146,601 | +0.25(+1.13%) |
Mar 06, 2024 | 21.89 | 22.03 | 21.77 | 21.79 | 209,175 | -0.02(-0.09%) |
Mar 05, 2024 | 21.89 | 21.95 | 21.74 | 21.81 | 128,417 | -0.08(-0.36%) |
Mar 04, 2024 | 21.96 | 22.01 | 21.84 | 21.89 | 109,157 | -0.06(-0.27%) |