Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 20.46 | 20.80 | 20.46 | 20.80 | 306 | -0.05(-0.23%) |
May 30, 2024 | 21.28 | 21.28 | 20.85 | 20.85 | 597 | -0.50(-2.36%) |
May 29, 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21 | -0.16(-0.72%) |
May 28, 2024 | 21.50 | 21.51 | 21.50 | 21.51 | 355 | +0.02(+0.08%) |
May 24, 2024 | 21.22 | 21.49 | 21.22 | 21.49 | 308 | +0.39(+1.85%) |
May 23, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 4 | -0.24(-1.12%) |
May 22, 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 85 | +0.10(+0.45%) |
May 21, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 4 | +0.01(+0.04%) |
May 20, 2024 | 21.11 | 21.24 | 21.11 | 21.24 | 171 | +0.17(+0.83%) |
May 17, 2024 | 21.10 | 21.10 | 21.06 | 21.06 | 253 | +0.01(+0.05%) |
May 16, 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 4 | -0.10(-0.49%) |
May 15, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 2 | +0.38(+1.83%) |
May 14, 2024 | 20.65 | 20.78 | 20.65 | 20.78 | 601 | +0.28(+1.36%) |
May 13, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 27 | +0.10(+0.51%) |
May 10, 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 100 | -0.13(-0.62%) |
May 09, 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 0 | -0.06(-0.27%) |
May 08, 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 7 | -0.21(-1.02%) |
May 07, 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 5 | -0.11(-0.54%) |
May 06, 2024 | 20.84 | 20.90 | 20.84 | 20.90 | 197 | +0.36(+1.76%) |
May 03, 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 100 | +0.24(+1.16%) |
May 02, 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 1 | +0.38(+1.93%) |
May 01, 2024 | 20.29 | 20.29 | 19.92 | 19.92 | 415 | -0.14(-0.68%) |
Apr 30, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 17 | -0.50(-2.44%) |
Apr 29, 2024 | 20.50 | 20.56 | 20.46 | 20.56 | 1,214 | +0.20(+0.97%) |
Apr 26, 2024 | 20.39 | 20.39 | 20.36 | 20.36 | 102 | +0.39(+1.95%) |
Apr 25, 2024 | 19.82 | 19.97 | 19.82 | 19.97 | 103 | -0.13(-0.62%) |
Apr 24, 2024 | 20.22 | 20.22 | 20.06 | 20.10 | 460 | +0.04(+0.17%) |
Apr 23, 2024 | 20.04 | 20.12 | 20.03 | 20.06 | 934 | +0.48(+2.45%) |
Apr 22, 2024 | 19.54 | 19.66 | 19.54 | 19.58 | 704 | +0.23(+1.17%) |
Apr 19, 2024 | 19.45 | 19.45 | 19.31 | 19.36 | 200 | -0.40(-2.00%) |
Apr 18, 2024 | 19.82 | 19.82 | 19.75 | 19.75 | 211 | -0.12(-0.60%) |
Apr 17, 2024 | 19.96 | 19.98 | 19.87 | 19.87 | 232 | -0.20(-0.99%) |
Apr 16, 2024 | 20.04 | 20.09 | 20.04 | 20.07 | 3,293 | -0.07(-0.36%) |
Apr 15, 2024 | 20.81 | 20.81 | 20.13 | 20.14 | 2,272 | -0.60(-2.90%) |
Apr 12, 2024 | 20.72 | 20.74 | 20.72 | 20.74 | 657 | -0.56(-2.65%) |
Apr 11, 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 19 | +0.28(+1.33%) |
Apr 10, 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 96 | -0.21(-0.98%) |
Apr 09, 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 5 | +0.14(+0.69%) |
Apr 08, 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 0 | +0.14(+0.65%) |
Apr 05, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 100 | +0.10(+0.50%) |
Apr 04, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 155 | -0.29(-1.38%) |
Apr 03, 2024 | 21.12 | 21.14 | 21.12 | 21.14 | 134 | +0.08(+0.40%) |
Apr 02, 2024 | 20.87 | 21.06 | 20.86 | 21.06 | 1,074 | -0.40(-1.85%) |
Apr 01, 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 72 | -0.11(-0.50%) |
Mar 28, 2024 | 21.55 | 21.56 | 21.55 | 21.56 | 205 | +0.04(+0.20%) |
Mar 27, 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 263 | +0.15(+0.71%) |
Mar 26, 2024 | 21.51 | 21.51 | 21.37 | 21.37 | 558 | -0.07(-0.32%) |
Mar 25, 2024 | 21.42 | 21.44 | 21.39 | 21.44 | 406 | +0.03(+0.16%) |
Mar 22, 2024 | 21.33 | 21.40 | 21.33 | 21.40 | 464 | -0.11(-0.52%) |
Mar 21, 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 169 | +0.17(+0.79%) |
Mar 20, 2024 | 20.94 | 21.35 | 20.93 | 21.35 | 1,071 | +0.47(+2.24%) |
Mar 19, 2024 | 20.68 | 20.88 | 20.68 | 20.88 | 568 | -0.09(-0.41%) |
Mar 18, 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 866 | +0.20(+0.96%) |
Mar 15, 2024 | 20.78 | 20.80 | 20.74 | 20.77 | 1,358 | -0.19(-0.92%) |
Mar 14, 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 55 | -0.48(-2.23%) |
Mar 13, 2024 | 21.50 | 21.50 | 21.44 | 21.44 | 1,327 | -0.16(-0.75%) |
Mar 12, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 100 | +0.19(+0.90%) |
Mar 11, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 145 | -0.11(-0.50%) |
Mar 08, 2024 | 21.50 | 21.51 | 21.47 | 21.51 | 964 | -0.16(-0.72%) |
Mar 07, 2024 | 21.63 | 21.67 | 21.63 | 21.67 | 502 | +0.41(+1.92%) |
Mar 06, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 0 | +0.35(+1.65%) |
Mar 05, 2024 | 21.26 | 21.26 | 20.90 | 20.91 | 1,595 | -0.58(-2.71%) |
Mar 04, 2024 | 21.53 | 21.55 | 21.49 | 21.49 | 7,932 | -0.12(-0.56%) |