Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 23.40 | 23.40 | 23.06 | 23.38 | 1,402 | +0.04(+0.16%) |
May 30, 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 43 | +0.16(+0.70%) |
May 29, 2024 | 23.34 | 23.34 | 23.18 | 23.18 | 412 | -0.46(-1.95%) |
May 28, 2024 | 23.78 | 23.78 | 23.64 | 23.64 | 297 | +0.10(+0.44%) |
May 24, 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 100 | +0.38(+1.63%) |
May 23, 2024 | 23.63 | 23.63 | 23.16 | 23.16 | 409 | -0.29(-1.22%) |
May 22, 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 7 | -0.04(-0.17%) |
May 21, 2024 | 23.41 | 23.48 | 23.41 | 23.48 | 456 | -0.12(-0.50%) |
May 20, 2024 | 23.59 | 23.60 | 23.59 | 23.60 | 222 | +0.03(+0.15%) |
May 17, 2024 | 23.53 | 23.57 | 23.46 | 23.57 | 1,740 | +0.06(+0.24%) |
May 16, 2024 | 23.63 | 23.63 | 23.51 | 23.51 | 870 | -0.26(-1.11%) |
May 15, 2024 | 23.75 | 23.78 | 23.75 | 23.78 | 358 | +0.20(+0.86%) |
May 14, 2024 | 23.52 | 23.57 | 23.49 | 23.57 | 809 | +0.37(+1.58%) |
May 13, 2024 | 23.28 | 23.28 | 23.21 | 23.21 | 1,230 | +0.07(+0.32%) |
May 10, 2024 | 23.35 | 23.35 | 23.13 | 23.13 | 757 | -0.08(-0.33%) |
May 09, 2024 | 23.20 | 23.23 | 23.20 | 23.21 | 971 | +0.27(+1.18%) |
May 08, 2024 | 22.84 | 22.94 | 22.83 | 22.94 | 1,330 | -0.07(-0.29%) |
May 07, 2024 | 23.05 | 23.10 | 23.01 | 23.01 | 1,033 | +0.01(+0.02%) |
May 06, 2024 | 22.96 | 23.00 | 22.96 | 23.00 | 603 | +0.28(+1.23%) |
May 03, 2024 | 22.69 | 22.75 | 22.64 | 22.72 | 3,112 | +0.37(+1.64%) |
May 02, 2024 | 22.16 | 22.45 | 22.16 | 22.35 | 10,109 | +0.29(+1.29%) |
May 01, 2024 | 22.01 | 22.07 | 21.97 | 22.07 | 1,216 | -0.00(-0.00%) |
Apr 30, 2024 | 22.17 | 22.17 | 22.07 | 22.07 | 1,691 | -0.48(-2.13%) |
Apr 29, 2024 | 22.37 | 22.55 | 22.37 | 22.55 | 184 | +0.37(+1.65%) |
Apr 26, 2024 | 22.10 | 22.18 | 22.10 | 22.18 | 428 | +0.28(+1.27%) |
Apr 25, 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 88 | +0.00(+0.00%) |
Apr 24, 2024 | 21.99 | 21.99 | 21.91 | 21.91 | 835 | +0.02(+0.08%) |
Apr 23, 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 1 | +0.20(+0.91%) |
Apr 22, 2024 | 21.51 | 21.69 | 21.51 | 21.69 | 1,215 | +0.14(+0.65%) |
Apr 19, 2024 | 21.64 | 21.66 | 21.55 | 21.55 | 1,260 | -0.05(-0.25%) |
Apr 18, 2024 | 21.57 | 21.67 | 21.57 | 21.61 | 1,611 | +0.04(+0.18%) |
Apr 17, 2024 | 21.59 | 21.59 | 21.57 | 21.57 | 707 | -0.04(-0.20%) |
Apr 16, 2024 | 21.81 | 21.81 | 21.61 | 21.61 | 1,045 | -0.24(-1.11%) |
Apr 15, 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 51 | -0.14(-0.62%) |
Apr 12, 2024 | 21.99 | 21.99 | 21.96 | 21.99 | 741 | -0.54(-2.40%) |
Apr 11, 2024 | 22.63 | 22.63 | 22.33 | 22.53 | 2,538 | +0.11(+0.49%) |
Apr 10, 2024 | 22.44 | 22.44 | 22.35 | 22.42 | 1,249 | -0.46(-2.01%) |
Apr 09, 2024 | 22.92 | 22.92 | 22.88 | 22.88 | 432 | +0.30(+1.35%) |
Apr 08, 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 9 | +0.23(+1.05%) |
Apr 05, 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 168 | +0.04(+0.18%) |
Apr 04, 2024 | 22.87 | 22.91 | 22.30 | 22.30 | 213 | -0.14(-0.63%) |
Apr 03, 2024 | 22.35 | 22.44 | 22.35 | 22.44 | 316 | +0.18(+0.83%) |
Apr 02, 2024 | 22.24 | 22.26 | 22.24 | 22.26 | 384 | -0.27(-1.22%) |
Apr 01, 2024 | 22.67 | 22.67 | 22.46 | 22.53 | 920 | -0.10(-0.44%) |
Mar 28, 2024 | 22.64 | 22.64 | 22.63 | 22.63 | 232 | -0.00(-0.02%) |
Mar 27, 2024 | 22.55 | 22.64 | 22.55 | 22.64 | 279 | +0.32(+1.44%) |
Mar 26, 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 272 | -0.14(-0.64%) |
Mar 25, 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 89 | -0.06(-0.25%) |
Mar 22, 2024 | 22.72 | 22.72 | 22.50 | 22.51 | 876 | -0.11(-0.49%) |
Mar 21, 2024 | 22.67 | 22.67 | 22.63 | 22.63 | 816 | +0.04(+0.18%) |
Mar 20, 2024 | 22.24 | 22.59 | 22.24 | 22.59 | 246 | +0.35(+1.59%) |
Mar 19, 2024 | 22.21 | 22.23 | 22.21 | 22.23 | 404 | -0.06(-0.26%) |
Mar 18, 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 241 | +0.10(+0.44%) |
Mar 15, 2024 | 22.17 | 22.19 | 22.17 | 22.19 | 307 | +0.06(+0.26%) |
Mar 14, 2024 | 22.42 | 22.42 | 22.13 | 22.13 | 966 | -0.35(-1.55%) |
Mar 13, 2024 | 22.53 | 22.53 | 22.48 | 22.48 | 500 | +0.01(+0.03%) |
Mar 12, 2024 | 22.43 | 22.48 | 22.43 | 22.48 | 682 | +0.22(+0.98%) |
Mar 11, 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 55 | +0.06(+0.29%) |
Mar 08, 2024 | 22.22 | 22.22 | 22.19 | 22.19 | 253 | -0.12(-0.55%) |
Mar 07, 2024 | 22.29 | 22.31 | 22.29 | 22.31 | 135 | +0.32(+1.44%) |
Mar 06, 2024 | 21.79 | 22.00 | 21.79 | 22.00 | 496 | +0.38(+1.78%) |
Mar 05, 2024 | 21.65 | 21.65 | 21.56 | 21.61 | 368 | -0.36(-1.64%) |
Mar 04, 2024 | 22.00 | 22.00 | 21.98 | 21.98 | 1,141 | -0.10(-0.47%) |