Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 21.63 | 21.70 | 21.59 | 21.63 | 612,662 | +0.03(+0.14%) |
May 30, 2024 | 21.62 | 21.64 | 21.48 | 21.60 | 151,445 | +0.09(+0.44%) |
May 29, 2024 | 21.59 | 21.60 | 21.50 | 21.51 | 122,264 | -0.15(-0.71%) |
May 28, 2024 | 21.80 | 21.80 | 21.65 | 21.66 | 310,439 | -0.08(-0.37%) |
May 24, 2024 | 21.67 | 21.75 | 21.67 | 21.74 | 134,685 | +0.07(+0.32%) |
May 23, 2024 | 21.78 | 21.78 | 21.66 | 21.67 | 167,068 | -0.07(-0.32%) |
May 22, 2024 | 21.81 | 21.81 | 21.73 | 21.74 | 275,341 | -0.13(-0.59%) |
May 21, 2024 | 21.86 | 21.87 | 21.82 | 21.87 | 85,618 | +0.04(+0.18%) |
May 20, 2024 | 21.84 | 21.86 | 21.83 | 21.83 | 128,914 | -0.05(-0.23%) |
May 17, 2024 | 21.89 | 21.93 | 21.85 | 21.88 | 188,172 | -0.07(-0.32%) |
May 16, 2024 | 21.97 | 22.02 | 21.94 | 21.95 | 362,805 | -0.06(-0.27%) |
May 15, 2024 | 21.92 | 22.02 | 21.79 | 22.01 | 160,703 | +0.29(+1.33%) |
May 14, 2024 | 21.73 | 21.76 | 21.69 | 21.72 | 131,016 | +0.01(+0.05%) |
May 13, 2024 | 21.77 | 21.77 | 21.71 | 21.71 | 68,865 | +0.02(+0.09%) |
May 10, 2024 | 21.78 | 21.78 | 21.68 | 21.69 | 210,173 | -0.11(-0.50%) |
May 09, 2024 | 21.74 | 21.80 | 21.66 | 21.80 | 108,924 | +0.06(+0.28%) |
May 08, 2024 | 21.64 | 21.76 | 21.64 | 21.74 | 151,539 | -0.08(-0.37%) |
May 07, 2024 | 21.86 | 21.89 | 21.79 | 21.82 | 111,453 | -0.02(-0.09%) |
May 06, 2024 | 21.84 | 21.87 | 21.82 | 21.84 | 399,996 | -0.02(-0.09%) |
May 03, 2024 | 21.85 | 21.90 | 21.77 | 21.86 | 507,683 | +0.18(+0.83%) |
May 02, 2024 | 21.55 | 21.71 | 21.52 | 21.68 | 686,932 | +0.30(+1.40%) |
May 01, 2024 | 21.46 | 21.55 | 21.37 | 21.39 | 238,568 | +0.05(+0.25%) |
Apr 30, 2024 | 21.52 | 21.52 | 21.32 | 21.33 | 582,523 | -0.24(-1.11%) |
Apr 29, 2024 | 21.50 | 21.59 | 21.48 | 21.57 | 99,434 | +0.15(+0.70%) |
Apr 26, 2024 | 21.50 | 21.50 | 21.40 | 21.42 | 107,738 | -0.05(-0.23%) |
Apr 25, 2024 | 21.42 | 21.48 | 21.39 | 21.47 | 93,076 | -0.02(-0.09%) |
Apr 24, 2024 | 21.53 | 21.53 | 21.45 | 21.49 | 262,071 | -0.09(-0.42%) |
Apr 23, 2024 | 21.53 | 21.64 | 21.50 | 21.58 | 311,168 | +0.05(+0.23%) |
Apr 22, 2024 | 21.42 | 21.57 | 21.42 | 21.53 | 94,572 | +0.01(+0.05%) |
Apr 19, 2024 | 21.54 | 21.57 | 21.51 | 21.52 | 70,646 | +0.02(+0.09%) |
Apr 18, 2024 | 21.49 | 21.57 | 21.49 | 21.50 | 61,754 | -0.05(-0.23%) |
Apr 17, 2024 | 21.47 | 21.59 | 21.43 | 21.55 | 95,530 | +0.10(+0.46%) |
Apr 16, 2024 | 21.47 | 21.48 | 21.39 | 21.45 | 155,234 | -0.11(-0.51%) |
Apr 15, 2024 | 21.61 | 21.61 | 21.54 | 21.56 | 244,159 | -0.14(-0.64%) |
Apr 12, 2024 | 21.80 | 21.80 | 21.69 | 21.70 | 68,615 | -0.08(-0.37%) |
Apr 11, 2024 | 21.83 | 21.84 | 21.71 | 21.78 | 102,377 | -0.02(-0.09%) |
Apr 10, 2024 | 22.04 | 22.04 | 21.78 | 21.80 | 105,507 | -0.36(-1.62%) |
Apr 09, 2024 | 22.11 | 22.20 | 22.10 | 22.16 | 457,254 | +0.11(+0.50%) |
Apr 08, 2024 | 22.06 | 22.06 | 21.99 | 22.05 | 106,230 | +0.01(+0.05%) |
Apr 05, 2024 | 22.07 | 22.08 | 21.99 | 22.04 | 300,998 | -0.05(-0.23%) |
Apr 04, 2024 | 22.16 | 22.17 | 22.02 | 22.09 | 113,383 | +0.06(+0.27%) |
Apr 03, 2024 | 21.95 | 22.08 | 21.93 | 22.03 | 908,125 | +0.08(+0.36%) |
Apr 02, 2024 | 21.93 | 21.98 | 21.90 | 21.95 | 230,164 | +0.02(+0.09%) |
Apr 01, 2024 | 22.13 | 22.13 | 21.91 | 21.93 | 303,037 | -0.20(-0.92%) |
Mar 28, 2024 | 22.15 | 22.13 | 22.13 | 22.13 | 260,087 | -0.05(-0.22%) |
Mar 27, 2024 | 22.17 | 22.20 | 22.12 | 22.18 | 117,922 | +0.03(+0.13%) |
Mar 26, 2024 | 22.20 | 22.20 | 22.12 | 22.15 | 752,060 | +0.00(+0.00%) |
Mar 25, 2024 | 22.16 | 22.16 | 22.13 | 22.15 | 67,649 | +0.00(+0.00%) |
Mar 22, 2024 | 22.23 | 22.23 | 22.12 | 22.15 | 113,568 | -0.03(-0.13%) |
Mar 21, 2024 | 22.33 | 22.33 | 22.15 | 22.18 | 89,557 | -0.09(-0.40%) |
Mar 20, 2024 | 22.14 | 22.27 | 22.10 | 22.27 | 132,941 | +0.14(+0.63%) |
Mar 19, 2024 | 22.11 | 22.18 | 22.11 | 22.13 | 76,751 | -0.06(-0.27%) |
Mar 18, 2024 | 22.27 | 22.27 | 22.19 | 22.19 | 128,323 | -0.07(-0.31%) |
Mar 15, 2024 | 22.31 | 22.31 | 22.21 | 22.26 | 81,542 | -0.03(-0.13%) |
Mar 14, 2024 | 22.44 | 22.44 | 22.27 | 22.29 | 86,945 | -0.15(-0.66%) |
Mar 13, 2024 | 22.46 | 22.50 | 22.44 | 22.44 | 306,928 | +0.00(+0.00%) |
Mar 12, 2024 | 22.45 | 22.45 | 22.38 | 22.44 | 501,597 | -0.06(-0.27%) |
Mar 11, 2024 | 22.48 | 22.51 | 22.41 | 22.50 | 115,368 | -0.02(-0.09%) |
Mar 08, 2024 | 22.65 | 22.65 | 22.50 | 22.52 | 142,458 | +0.07(+0.31%) |
Mar 07, 2024 | 22.44 | 22.47 | 22.37 | 22.45 | 235,844 | +0.16(+0.71%) |
Mar 06, 2024 | 22.29 | 22.36 | 22.22 | 22.29 | 189,072 | +0.08(+0.36%) |
Mar 05, 2024 | 22.23 | 22.26 | 22.16 | 22.21 | 130,858 | +0.10(+0.45%) |
Mar 04, 2024 | 22.03 | 22.11 | 22.03 | 22.11 | 327,670 | +0.01(+0.04%) |