Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 22.36 | 22.53 | 22.21 | 22.52 | 501,654 | +0.23(+1.03%) |
May 30, 2024 | 22.09 | 22.37 | 21.95 | 22.29 | 584,942 | +0.27(+1.23%) |
May 29, 2024 | 21.58 | 22.12 | 21.55 | 22.02 | 830,998 | +0.16(+0.73%) |
May 28, 2024 | 22.25 | 22.25 | 21.62 | 21.86 | 765,555 | -0.25(-1.13%) |
May 24, 2024 | 21.92 | 22.32 | 21.89 | 22.11 | 643,295 | +0.47(+2.17%) |
May 23, 2024 | 22.30 | 22.38 | 21.51 | 21.64 | 863,332 | -0.49(-2.21%) |
May 22, 2024 | 22.54 | 22.57 | 21.96 | 22.13 | 710,073 | -0.65(-2.85%) |
May 21, 2024 | 22.86 | 23.11 | 22.75 | 22.78 | 583,745 | -0.10(-0.44%) |
May 20, 2024 | 22.72 | 22.96 | 22.71 | 22.88 | 671,010 | +0.12(+0.52%) |
May 17, 2024 | 22.67 | 22.79 | 22.58 | 22.76 | 564,642 | +0.15(+0.65%) |
May 16, 2024 | 22.32 | 22.64 | 22.20 | 22.61 | 664,340 | +0.49(+2.22%) |
May 15, 2024 | 22.42 | 22.44 | 21.97 | 22.12 | 904,928 | -0.29(-1.31%) |
May 14, 2024 | 22.50 | 22.58 | 22.19 | 22.42 | 906,276 | -0.12(-0.52%) |
May 13, 2024 | 22.58 | 22.70 | 22.32 | 22.54 | 848,936 | +0.11(+0.48%) |
May 10, 2024 | 22.59 | 22.74 | 22.24 | 22.43 | 841,680 | +0.13(+0.57%) |
May 09, 2024 | 22.45 | 23.01 | 22.08 | 22.30 | 1,107,021 | +0.06(+0.26%) |
May 08, 2024 | 21.90 | 22.26 | 21.81 | 22.24 | 1,021,910 | +0.21(+0.94%) |
May 07, 2024 | 21.53 | 22.13 | 21.49 | 22.04 | 1,117,310 | +0.58(+2.70%) |
May 06, 2024 | 21.56 | 21.73 | 21.34 | 21.46 | 703,062 | -0.40(-1.84%) |
May 03, 2024 | 21.87 | 21.97 | 21.58 | 21.86 | 535,851 | +0.09(+0.41%) |
May 02, 2024 | 21.54 | 21.83 | 21.35 | 21.77 | 670,565 | +0.40(+1.88%) |
May 01, 2024 | 20.97 | 21.51 | 20.89 | 21.37 | 612,490 | +0.41(+1.97%) |
Apr 30, 2024 | 21.03 | 21.14 | 20.95 | 20.96 | 560,594 | -0.08(-0.37%) |
Apr 29, 2024 | 21.10 | 21.13 | 20.89 | 21.03 | 593,784 | -0.13(-0.60%) |
Apr 26, 2024 | 20.96 | 21.23 | 20.91 | 21.16 | 480,580 | +0.31(+1.51%) |
Apr 25, 2024 | 20.72 | 20.97 | 20.68 | 20.85 | 528,997 | +0.01(+0.05%) |
Apr 24, 2024 | 20.84 | 20.90 | 20.67 | 20.84 | 368,951 | +0.10(+0.47%) |
Apr 23, 2024 | 20.47 | 20.93 | 20.45 | 20.74 | 549,234 | +0.31(+1.54%) |
Apr 22, 2024 | 20.11 | 20.60 | 20.06 | 20.43 | 483,901 | +0.25(+1.22%) |
Apr 19, 2024 | 19.96 | 20.34 | 19.92 | 20.18 | 437,644 | +0.27(+1.33%) |
Apr 18, 2024 | 19.84 | 20.10 | 19.69 | 19.91 | 411,018 | +0.02(+0.10%) |
Apr 17, 2024 | 20.19 | 20.32 | 19.85 | 19.89 | 409,533 | -0.13(-0.64%) |
Apr 16, 2024 | 20.13 | 20.24 | 19.93 | 20.02 | 430,130 | -0.26(-1.26%) |
Apr 15, 2024 | 20.37 | 20.63 | 20.21 | 20.28 | 350,726 | +0.10(+0.49%) |
Apr 12, 2024 | 20.47 | 20.57 | 20.11 | 20.18 | 447,725 | -0.39(-1.91%) |
Apr 11, 2024 | 20.50 | 20.83 | 20.42 | 20.57 | 643,899 | +0.33(+1.65%) |
Apr 10, 2024 | 19.89 | 20.51 | 19.87 | 20.24 | 522,643 | +0.23(+1.13%) |
Apr 09, 2024 | 19.95 | 20.11 | 19.81 | 20.01 | 654,118 | +0.06(+0.30%) |
Apr 08, 2024 | 20.41 | 20.41 | 19.94 | 19.95 | 511,565 | -0.39(-1.93%) |
Apr 05, 2024 | 20.18 | 20.41 | 20.13 | 20.35 | 509,506 | +0.17(+0.83%) |
Apr 04, 2024 | 20.56 | 20.63 | 20.14 | 20.18 | 571,758 | -0.45(-2.19%) |
Apr 03, 2024 | 19.88 | 20.68 | 19.72 | 20.63 | 834,837 | +0.93(+4.74%) |
Apr 02, 2024 | 19.85 | 19.88 | 19.57 | 19.70 | 885,740 | -0.31(-1.57%) |
Apr 01, 2024 | 20.13 | 20.20 | 19.86 | 20.01 | 1,013,310 | +0.05(+0.25%) |
Mar 28, 2024 | 19.83 | 20.00 | 20.00 | 19.96 | 611,166 | +0.19(+0.94%) |
Mar 27, 2024 | 19.55 | 19.81 | 19.50 | 19.78 | 511,536 | +0.34(+1.77%) |
Mar 26, 2024 | 19.63 | 19.81 | 19.28 | 19.43 | 931,877 | -0.26(-1.30%) |
Mar 25, 2024 | 20.03 | 20.07 | 19.69 | 19.69 | 608,279 | -0.36(-1.81%) |
Mar 22, 2024 | 19.95 | 20.13 | 19.83 | 20.05 | 540,103 | +0.10(+0.49%) |
Mar 21, 2024 | 19.50 | 20.06 | 19.50 | 19.95 | 678,910 | +0.49(+2.52%) |
Mar 20, 2024 | 19.32 | 19.54 | 19.04 | 19.46 | 982,459 | -0.22(-1.10%) |
Mar 19, 2024 | 19.85 | 19.94 | 19.65 | 19.68 | 966,641 | -0.22(-1.09%) |
Mar 18, 2024 | 20.01 | 20.03 | 19.71 | 19.89 | 616,395 | -0.16(-0.78%) |
Mar 15, 2024 | 20.08 | 20.22 | 19.88 | 20.05 | 913,948 | -0.07(-0.34%) |
Mar 14, 2024 | 20.46 | 20.50 | 19.97 | 20.12 | 672,348 | -0.34(-1.68%) |
Mar 13, 2024 | 20.82 | 20.86 | 20.37 | 20.46 | 567,449 | -0.33(-1.61%) |
Mar 12, 2024 | 20.40 | 20.84 | 20.12 | 20.80 | 858,133 | +0.39(+1.92%) |
Mar 11, 2024 | 20.08 | 20.42 | 19.86 | 20.41 | 562,855 | +0.07(+0.34%) |
Mar 08, 2024 | 20.13 | 20.34 | 19.96 | 20.34 | 654,673 | +0.26(+1.27%) |
Mar 07, 2024 | 19.52 | 20.11 | 19.46 | 20.08 | 666,031 | +0.49(+2.51%) |
Mar 06, 2024 | 19.50 | 19.79 | 19.34 | 19.59 | 683,738 | +0.09(+0.45%) |
Mar 05, 2024 | 19.27 | 19.73 | 19.19 | 19.50 | 874,220 | +0.18(+0.91%) |
Mar 04, 2024 | 19.91 | 19.94 | 19.33 | 19.33 | 853,617 | -0.58(-2.90%) |