Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 22.54 | 22.56 | 22.40 | 22.55 | 840,581 | +0.11(+0.49%) |
May 30, 2024 | 22.44 | 22.48 | 22.38 | 22.44 | 616,033 | -0.02(-0.09%) |
May 29, 2024 | 22.50 | 22.53 | 22.42 | 22.46 | 950,488 | -0.09(-0.40%) |
May 28, 2024 | 22.64 | 22.67 | 22.52 | 22.55 | 691,513 | -0.12(-0.53%) |
May 24, 2024 | 22.70 | 22.70 | 22.59 | 22.67 | 765,591 | +0.08(+0.35%) |
May 23, 2024 | 22.73 | 22.73 | 22.55 | 22.59 | 1,076,100 | -0.06(-0.26%) |
May 22, 2024 | 22.70 | 22.71 | 22.60 | 22.65 | 905,509 | -0.04(-0.17%) |
May 21, 2024 | 22.66 | 22.70 | 22.63 | 22.69 | 811,932 | +0.06(+0.26%) |
May 20, 2024 | 22.67 | 22.67 | 22.62 | 22.63 | 758,101 | -0.02(-0.09%) |
May 17, 2024 | 22.66 | 22.68 | 22.59 | 22.65 | 806,788 | +0.04(+0.17%) |
May 16, 2024 | 22.63 | 22.63 | 22.58 | 22.61 | 595,841 | +0.00(+0.00%) |
May 15, 2024 | 22.51 | 22.61 | 22.48 | 22.61 | 847,811 | +0.13(+0.57%) |
May 14, 2024 | 22.40 | 22.48 | 22.37 | 22.48 | 590,646 | +0.09(+0.40%) |
May 13, 2024 | 22.41 | 22.42 | 22.37 | 22.39 | 660,398 | +0.00(+0.00%) |
May 10, 2024 | 22.36 | 22.39 | 22.33 | 22.39 | 458,148 | +0.03(+0.13%) |
May 09, 2024 | 22.31 | 22.36 | 22.31 | 22.36 | 386,617 | +0.01(+0.04%) |
May 08, 2024 | 22.29 | 22.35 | 22.29 | 22.35 | 525,900 | +0.03(+0.13%) |
May 07, 2024 | 22.34 | 22.35 | 22.28 | 22.32 | 636,330 | +0.01(+0.04%) |
May 06, 2024 | 22.21 | 22.31 | 22.21 | 22.31 | 766,863 | +0.12(+0.53%) |
May 03, 2024 | 22.13 | 22.20 | 22.08 | 22.20 | 503,247 | +0.16(+0.72%) |
May 02, 2024 | 21.97 | 22.06 | 21.86 | 22.04 | 614,005 | +0.16(+0.72%) |
May 01, 2024 | 21.83 | 22.03 | 21.79 | 21.88 | 689,807 | +0.02(+0.09%) |
Apr 30, 2024 | 21.97 | 21.99 | 21.84 | 21.86 | 678,721 | -0.10(-0.45%) |
Apr 29, 2024 | 21.90 | 21.99 | 21.88 | 21.96 | 656,286 | +0.10(+0.45%) |
Apr 26, 2024 | 21.99 | 21.99 | 21.78 | 21.86 | 499,709 | +0.10(+0.45%) |
Apr 25, 2024 | 21.76 | 21.79 | 21.58 | 21.76 | 934,734 | -0.09(-0.41%) |
Apr 24, 2024 | 21.86 | 21.88 | 21.75 | 21.85 | 959,973 | +0.04(+0.18%) |
Apr 23, 2024 | 21.76 | 21.82 | 21.70 | 21.81 | 740,737 | +0.18(+0.81%) |
Apr 22, 2024 | 21.41 | 21.66 | 21.40 | 21.64 | 754,741 | +0.34(+1.60%) |
Apr 19, 2024 | 21.28 | 21.42 | 21.23 | 21.29 | 626,917 | -0.07(-0.32%) |
Apr 18, 2024 | 21.51 | 21.51 | 21.29 | 21.36 | 537,025 | -0.06(-0.27%) |
Apr 17, 2024 | 21.32 | 21.45 | 21.20 | 21.42 | 536,281 | +0.16(+0.73%) |
Apr 16, 2024 | 21.25 | 21.31 | 21.08 | 21.27 | 700,051 | +0.00(+0.00%) |
Apr 15, 2024 | 21.59 | 21.61 | 21.08 | 21.27 | 1,601,128 | -0.24(-1.13%) |
Apr 12, 2024 | 21.62 | 21.62 | 21.38 | 21.51 | 1,172,581 | -0.18(-0.85%) |
Apr 11, 2024 | 21.76 | 21.76 | 21.51 | 21.69 | 811,604 | -0.03(-0.13%) |
Apr 10, 2024 | 21.88 | 21.88 | 21.61 | 21.72 | 1,714,844 | -0.23(-1.06%) |
Apr 09, 2024 | 21.94 | 21.96 | 21.80 | 21.96 | 761,504 | +0.10(+0.45%) |
Apr 08, 2024 | 21.79 | 21.91 | 21.78 | 21.86 | 765,380 | +0.08(+0.36%) |
Apr 05, 2024 | 21.83 | 21.87 | 21.76 | 21.78 | 861,935 | -0.05(-0.22%) |
Apr 04, 2024 | 21.97 | 21.99 | 21.77 | 21.83 | 642,504 | -0.11(-0.49%) |
Apr 03, 2024 | 21.92 | 21.94 | 21.81 | 21.94 | 998,865 | +0.02(+0.09%) |
Apr 02, 2024 | 21.98 | 22.00 | 21.86 | 21.92 | 1,085,307 | -0.11(-0.49%) |
Apr 01, 2024 | 22.09 | 22.09 | 21.96 | 22.03 | 1,020,194 | -0.04(-0.18%) |
Mar 28, 2024 | 22.10 | 22.12 | 22.05 | 22.06 | 610,111 | -0.04(-0.18%) |
Mar 27, 2024 | 22.11 | 22.11 | 22.01 | 22.10 | 769,255 | +0.05(+0.22%) |
Mar 26, 2024 | 22.06 | 22.07 | 22.03 | 22.05 | 765,100 | +0.04(+0.18%) |
Mar 25, 2024 | 22.05 | 22.06 | 22.00 | 22.02 | 1,163,258 | +0.01(+0.04%) |
Mar 22, 2024 | 22.00 | 22.02 | 21.97 | 22.01 | 1,002,624 | +0.04(+0.17%) |
Mar 21, 2024 | 22.00 | 22.00 | 21.94 | 21.97 | 770,014 | +0.00(+0.00%) |
Mar 20, 2024 | 21.90 | 21.97 | 21.87 | 21.97 | 604,062 | +0.11(+0.48%) |
Mar 19, 2024 | 21.83 | 21.89 | 21.78 | 21.86 | 700,726 | +0.07(+0.31%) |
Mar 18, 2024 | 21.76 | 21.81 | 21.74 | 21.79 | 766,703 | +0.06(+0.26%) |
Mar 15, 2024 | 21.76 | 21.79 | 21.65 | 21.74 | 625,865 | -0.07(-0.31%) |
Mar 14, 2024 | 21.94 | 21.94 | 21.71 | 21.80 | 695,419 | -0.11(-0.48%) |
Mar 13, 2024 | 21.92 | 21.92 | 21.86 | 21.91 | 518,457 | +0.03(+0.13%) |
Mar 12, 2024 | 21.80 | 21.88 | 21.78 | 21.88 | 413,498 | +0.08(+0.35%) |
Mar 11, 2024 | 21.77 | 21.82 | 21.69 | 21.80 | 683,060 | +0.05(+0.22%) |
Mar 08, 2024 | 21.85 | 21.86 | 21.69 | 21.76 | 666,758 | -0.04(-0.18%) |
Mar 07, 2024 | 21.89 | 21.89 | 21.77 | 21.79 | 600,437 | -0.03(-0.13%) |
Mar 06, 2024 | 21.84 | 21.87 | 21.78 | 21.82 | 544,283 | +0.06(+0.26%) |
Mar 05, 2024 | 21.91 | 21.91 | 21.75 | 21.77 | 1,003,894 | -0.11(-0.48%) |
Mar 04, 2024 | 21.91 | 21.92 | 21.85 | 21.87 | 722,137 | +0.02(+0.09%) |