Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 22.70 | 22.70 | 22.59 | 22.66 | 9,037 | +0.11(+0.48%) |
May 30, 2024 | 22.60 | 22.64 | 22.17 | 22.55 | 10,131 | +0.02(+0.07%) |
May 29, 2024 | 22.66 | 22.66 | 22.51 | 22.54 | 6,995 | -0.06(-0.28%) |
May 28, 2024 | 22.71 | 22.77 | 22.59 | 22.60 | 17,580 | -0.09(-0.39%) |
May 24, 2024 | 22.66 | 22.72 | 22.64 | 22.69 | 5,241 | +0.05(+0.22%) |
May 23, 2024 | 22.72 | 22.72 | 22.63 | 22.64 | 10,215 | -0.05(-0.21%) |
May 22, 2024 | 22.67 | 22.70 | 22.67 | 22.69 | 11,250 | -0.02(-0.09%) |
May 21, 2024 | 22.69 | 22.72 | 22.69 | 22.71 | 15,946 | +0.02(+0.11%) |
May 20, 2024 | 22.68 | 22.71 | 22.66 | 22.68 | 13,041 | -0.01(-0.07%) |
May 17, 2024 | 22.71 | 22.71 | 22.66 | 22.70 | 8,242 | -0.03(-0.13%) |
May 16, 2024 | 22.72 | 22.73 | 22.70 | 22.73 | 3,496 | -0.00(-0.00%) |
May 15, 2024 | 22.65 | 22.75 | 22.65 | 22.73 | 12,971 | +0.09(+0.42%) |
May 14, 2024 | 22.60 | 22.65 | 22.59 | 22.63 | 15,639 | +0.02(+0.11%) |
May 13, 2024 | 22.69 | 22.69 | 22.59 | 22.61 | 13,205 | +0.02(+0.09%) |
May 10, 2024 | 22.56 | 22.59 | 22.56 | 22.59 | 7,479 | -0.07(-0.31%) |
May 09, 2024 | 22.64 | 22.66 | 22.60 | 22.66 | 5,361 | +0.03(+0.13%) |
May 08, 2024 | 22.67 | 22.67 | 22.60 | 22.63 | 88,686 | +0.01(+0.04%) |
May 07, 2024 | 22.55 | 22.70 | 22.55 | 22.62 | 28,855 | +0.02(+0.09%) |
May 06, 2024 | 22.49 | 22.66 | 22.49 | 22.60 | 34,050 | +0.02(+0.09%) |
May 03, 2024 | 20.38 | 22.66 | 20.38 | 22.58 | 8,293 | +0.05(+0.22%) |
May 02, 2024 | 22.33 | 22.54 | 22.33 | 22.53 | 20,486 | +0.07(+0.31%) |
May 01, 2024 | 22.44 | 22.55 | 21.94 | 22.46 | 14,908 | +0.07(+0.31%) |
Apr 30, 2024 | 22.49 | 22.75 | 22.39 | 22.39 | 11,586 | -0.08(-0.35%) |
Apr 29, 2024 | 22.49 | 22.61 | 22.43 | 22.47 | 6,529 | +0.07(+0.33%) |
Apr 26, 2024 | 22.46 | 22.46 | 22.38 | 22.39 | 8,556 | +0.04(+0.20%) |
Apr 25, 2024 | 22.31 | 22.37 | 22.31 | 22.35 | 16,802 | -0.02(-0.08%) |
Apr 24, 2024 | 22.37 | 22.45 | 22.35 | 22.37 | 18,428 | -0.07(-0.33%) |
Apr 23, 2024 | 22.35 | 22.48 | 22.35 | 22.44 | 12,085 | +0.05(+0.25%) |
Apr 22, 2024 | 22.43 | 22.43 | 22.36 | 22.39 | 13,600 | +0.01(+0.07%) |
Apr 19, 2024 | 22.42 | 22.42 | 22.32 | 22.37 | 10,883 | +0.03(+0.15%) |
Apr 18, 2024 | 22.38 | 22.46 | 22.31 | 22.34 | 8,717 | +0.01(+0.06%) |
Apr 17, 2024 | 22.34 | 22.41 | 22.30 | 22.33 | 10,197 | +0.03(+0.13%) |
Apr 16, 2024 | 22.30 | 22.33 | 22.28 | 22.30 | 9,678 | -0.04(-0.19%) |
Apr 15, 2024 | 22.35 | 22.40 | 22.32 | 22.34 | 10,691 | -0.10(-0.43%) |
Apr 12, 2024 | 22.48 | 22.48 | 22.44 | 22.44 | 4,859 | +0.01(+0.06%) |
Apr 11, 2024 | 22.40 | 22.48 | 22.36 | 22.42 | 39,147 | +0.02(+0.07%) |
Apr 10, 2024 | 22.45 | 22.51 | 22.41 | 22.41 | 31,601 | -0.25(-1.10%) |
Apr 09, 2024 | 22.53 | 22.66 | 22.53 | 22.65 | 18,953 | +0.09(+0.40%) |
Apr 08, 2024 | 22.57 | 22.60 | 22.53 | 22.56 | 12,761 | -0.01(-0.04%) |
Apr 05, 2024 | 22.49 | 22.61 | 22.49 | 22.57 | 3,992 | -0.04(-0.18%) |
Apr 04, 2024 | 22.60 | 22.64 | 22.57 | 22.61 | 18,810 | +0.05(+0.22%) |
Apr 03, 2024 | 22.48 | 22.63 | 22.48 | 22.56 | 17,369 | +0.00(+0.01%) |
Apr 02, 2024 | 22.49 | 22.61 | 22.49 | 22.56 | 10,258 | -0.02(-0.10%) |
Apr 01, 2024 | 22.61 | 22.85 | 22.58 | 22.58 | 20,550 | -0.13(-0.57%) |
Mar 28, 2024 | 22.75 | 22.79 | 22.69 | 22.71 | 38,866 | -0.02(-0.11%) |
Mar 27, 2024 | 22.61 | 22.75 | 22.61 | 22.74 | 6,615 | +0.08(+0.37%) |
Mar 26, 2024 | 22.73 | 22.73 | 22.62 | 22.65 | 19,117 | -0.04(-0.19%) |
Mar 25, 2024 | 23.12 | 23.12 | 22.64 | 22.70 | 9,556 | +0.09(+0.40%) |
Mar 22, 2024 | 23.08 | 23.12 | 22.61 | 22.61 | 23,448 | -0.04(-0.18%) |
Mar 21, 2024 | 22.68 | 22.68 | 22.61 | 22.65 | 18,054 | +0.04(+0.19%) |
Mar 20, 2024 | 22.62 | 22.73 | 22.57 | 22.60 | 17,962 | +0.00(+0.00%) |
Mar 19, 2024 | 22.63 | 23.07 | 22.29 | 22.60 | 8,442 | -0.02(-0.10%) |
Mar 18, 2024 | 22.66 | 22.66 | 22.57 | 22.63 | 9,583 | +0.03(+0.14%) |
Mar 15, 2024 | 22.57 | 22.64 | 22.57 | 22.59 | 7,903 | +0.01(+0.04%) |
Mar 14, 2024 | 22.54 | 22.68 | 22.54 | 22.58 | 6,251 | -0.07(-0.31%) |
Mar 13, 2024 | 22.80 | 22.80 | 22.65 | 22.65 | 5,143 | -0.08(-0.37%) |
Mar 12, 2024 | 22.66 | 22.79 | 22.66 | 22.74 | 10,161 | -0.05(-0.22%) |
Mar 11, 2024 | 22.80 | 22.86 | 22.73 | 22.79 | 19,389 | -0.01(-0.04%) |
Mar 08, 2024 | 22.83 | 22.83 | 22.76 | 22.80 | 3,718 | +0.00(+0.02%) |
Mar 07, 2024 | 22.78 | 22.82 | 22.72 | 22.79 | 61,619 | +0.06(+0.26%) |
Mar 06, 2024 | 22.72 | 22.85 | 22.70 | 22.73 | 41,389 | +0.02(+0.09%) |
Mar 05, 2024 | 22.78 | 22.81 | 22.71 | 22.71 | 60,947 | +0.01(+0.03%) |
Mar 04, 2024 | 22.59 | 22.74 | 22.59 | 22.71 | 9,309 | +0.04(+0.19%) |