Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 21.04 | 21.04 | 20.39 | 20.88 | 106,908 | -0.13(-0.61%) |
May 30, 2024 | 21.42 | 21.42 | 20.87 | 21.01 | 86,854 | -0.59(-2.72%) |
May 29, 2024 | 21.54 | 21.61 | 21.48 | 21.59 | 56,132 | +0.02(+0.09%) |
May 28, 2024 | 21.57 | 21.58 | 21.49 | 21.58 | 69,132 | -0.03(-0.14%) |
May 24, 2024 | 21.51 | 21.61 | 21.45 | 21.60 | 89,761 | +0.09(+0.41%) |
May 23, 2024 | 21.57 | 21.61 | 21.46 | 21.52 | 51,580 | +0.00(+0.00%) |
May 22, 2024 | 21.56 | 21.62 | 21.47 | 21.52 | 52,638 | +0.00(+0.00%) |
May 21, 2024 | 21.28 | 21.53 | 21.28 | 21.52 | 65,959 | +0.12(+0.55%) |
May 20, 2024 | 21.27 | 21.42 | 21.21 | 21.40 | 85,630 | +0.19(+0.88%) |
May 17, 2024 | 21.25 | 21.25 | 21.13 | 21.21 | 47,416 | +0.03(+0.14%) |
May 16, 2024 | 21.17 | 21.20 | 21.13 | 21.18 | 28,247 | -0.02(-0.09%) |
May 15, 2024 | 21.20 | 21.21 | 21.03 | 21.20 | 44,659 | +0.10(+0.46%) |
May 14, 2024 | 21.00 | 21.14 | 20.87 | 21.11 | 35,481 | +0.13(+0.61%) |
May 13, 2024 | 21.03 | 21.03 | 20.85 | 20.98 | 29,491 | -0.05(-0.23%) |
May 10, 2024 | 20.96 | 21.03 | 20.88 | 21.03 | 49,884 | +0.16(+0.75%) |
May 09, 2024 | 20.86 | 20.91 | 20.71 | 20.87 | 37,752 | +0.08(+0.38%) |
May 08, 2024 | 20.75 | 20.86 | 20.62 | 20.79 | 80,276 | +0.09(+0.43%) |
May 07, 2024 | 20.66 | 20.84 | 20.66 | 20.70 | 56,977 | -0.08(-0.38%) |
May 06, 2024 | 20.60 | 20.78 | 20.54 | 20.78 | 82,482 | +0.32(+1.54%) |
May 03, 2024 | 20.41 | 20.60 | 20.28 | 20.47 | 140,154 | +0.28(+1.37%) |
May 02, 2024 | 20.26 | 20.26 | 19.97 | 20.19 | 46,974 | +0.19(+0.95%) |
May 01, 2024 | 19.68 | 20.32 | 19.68 | 20.00 | 52,263 | +0.29(+1.45%) |
Apr 30, 2024 | 20.32 | 20.33 | 19.72 | 19.72 | 60,636 | -0.64(-3.13%) |
Apr 29, 2024 | 20.54 | 20.54 | 20.14 | 20.35 | 86,459 | -0.06(-0.28%) |
Apr 26, 2024 | 20.72 | 20.72 | 20.40 | 20.41 | 90,649 | +0.34(+1.71%) |
Apr 25, 2024 | 20.10 | 20.10 | 19.52 | 20.07 | 115,608 | -0.39(-1.91%) |
Apr 24, 2024 | 20.51 | 20.60 | 20.34 | 20.46 | 72,926 | +0.07(+0.33%) |
Apr 23, 2024 | 20.08 | 20.44 | 20.08 | 20.39 | 30,764 | +0.31(+1.56%) |
Apr 22, 2024 | 20.32 | 20.32 | 19.85 | 20.08 | 136,421 | +0.07(+0.33%) |
Apr 19, 2024 | 20.33 | 20.33 | 19.94 | 20.01 | 61,372 | -0.21(-1.04%) |
Apr 18, 2024 | 20.68 | 20.68 | 20.19 | 20.22 | 54,013 | -0.37(-1.80%) |
Apr 17, 2024 | 20.87 | 20.88 | 20.49 | 20.59 | 46,977 | -0.16(-0.78%) |
Apr 16, 2024 | 20.74 | 20.88 | 20.66 | 20.75 | 42,158 | +0.02(+0.09%) |
Apr 15, 2024 | 21.15 | 21.29 | 20.62 | 20.73 | 66,512 | -0.30(-1.45%) |
Apr 12, 2024 | 21.23 | 21.23 | 20.86 | 21.04 | 173,673 | -0.23(-1.07%) |
Apr 11, 2024 | 21.01 | 21.29 | 21.00 | 21.27 | 37,203 | +0.21(+0.99%) |
Apr 10, 2024 | 21.03 | 21.06 | 20.83 | 21.06 | 96,861 | -0.11(-0.54%) |
Apr 09, 2024 | 21.15 | 21.17 | 20.92 | 21.17 | 71,967 | +0.07(+0.32%) |
Apr 08, 2024 | 21.12 | 21.12 | 20.99 | 21.11 | 72,376 | +0.12(+0.59%) |
Apr 05, 2024 | 20.61 | 21.07 | 20.61 | 20.98 | 108,579 | +0.18(+0.87%) |
Apr 04, 2024 | 21.01 | 21.12 | 20.71 | 20.80 | 133,346 | -0.08(-0.36%) |
Apr 03, 2024 | 20.90 | 20.95 | 20.73 | 20.88 | 135,690 | -0.01(-0.04%) |
Apr 02, 2024 | 20.92 | 20.92 | 20.71 | 20.89 | 88,196 | -0.06(-0.26%) |
Apr 01, 2024 | 20.82 | 21.00 | 20.82 | 20.94 | 90,390 | +0.13(+0.62%) |
Mar 28, 2024 | 20.80 | 20.83 | 20.73 | 20.81 | 50,682 | +0.01(+0.04%) |
Mar 27, 2024 | 20.91 | 20.93 | 20.70 | 20.80 | 120,996 | -0.06(-0.31%) |
Mar 26, 2024 | 21.04 | 21.04 | 20.84 | 20.87 | 66,969 | -0.05(-0.22%) |
Mar 25, 2024 | 21.16 | 21.17 | 20.82 | 20.91 | 91,164 | -0.25(-1.18%) |
Mar 22, 2024 | 21.23 | 21.23 | 21.05 | 21.16 | 59,171 | +0.08(+0.39%) |
Mar 21, 2024 | 21.10 | 21.12 | 20.97 | 21.08 | 123,145 | +0.07(+0.35%) |
Mar 20, 2024 | 20.87 | 21.01 | 20.82 | 21.01 | 87,124 | +0.18(+0.89%) |
Mar 19, 2024 | 20.72 | 20.87 | 20.56 | 20.82 | 124,686 | +0.11(+0.53%) |
Mar 18, 2024 | 20.63 | 20.76 | 20.58 | 20.71 | 63,178 | +0.06(+0.31%) |
Mar 15, 2024 | 20.79 | 20.93 | 20.38 | 20.65 | 35,287 | -0.05(-0.22%) |
Mar 14, 2024 | 20.66 | 20.69 | 20.53 | 20.69 | 77,301 | +0.04(+0.18%) |
Mar 13, 2024 | 20.46 | 20.66 | 20.29 | 20.66 | 43,934 | +0.20(+0.99%) |
Mar 12, 2024 | 20.04 | 20.45 | 20.04 | 20.45 | 47,052 | +0.48(+2.40%) |
Mar 11, 2024 | 20.03 | 20.08 | 19.86 | 19.97 | 61,089 | -0.15(-0.73%) |
Mar 08, 2024 | 20.31 | 20.31 | 19.90 | 20.12 | 116,081 | -0.13(-0.64%) |
Mar 07, 2024 | 20.08 | 20.25 | 19.86 | 20.25 | 67,168 | +0.35(+1.76%) |
Mar 06, 2024 | 19.96 | 19.99 | 19.61 | 19.90 | 115,244 | -0.03(-0.13%) |
Mar 05, 2024 | 20.44 | 20.44 | 19.78 | 19.93 | 127,333 | -0.48(-2.36%) |
Mar 04, 2024 | 20.47 | 20.47 | 20.31 | 20.41 | 84,489 | +0.02(+0.09%) |