Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 20.05 | 20.20 | 19.85 | 19.96 | 16,770 | -0.25(-1.24%) |
May 30, 2024 | 20.17 | 20.30 | 20.00 | 20.21 | 8,416 | -0.07(-0.37%) |
May 29, 2024 | 20.09 | 20.30 | 20.09 | 20.28 | 7,476 | -0.03(-0.13%) |
May 28, 2024 | 20.20 | 20.48 | 20.16 | 20.31 | 10,733 | +0.06(+0.30%) |
May 24, 2024 | 20.20 | 20.47 | 20.13 | 20.25 | 21,470 | +0.03(+0.15%) |
May 23, 2024 | 20.34 | 20.34 | 20.04 | 20.22 | 9,129 | +0.00(+0.00%) |
May 22, 2024 | 20.17 | 20.41 | 20.13 | 20.22 | 15,552 | -0.06(-0.30%) |
May 21, 2024 | 20.29 | 20.40 | 20.20 | 20.28 | 6,850 | -0.11(-0.54%) |
May 20, 2024 | 20.25 | 20.50 | 20.23 | 20.39 | 8,421 | +0.04(+0.17%) |
May 17, 2024 | 20.34 | 20.61 | 20.34 | 20.36 | 10,922 | -0.18(-0.87%) |
May 16, 2024 | 20.51 | 20.78 | 20.50 | 20.53 | 7,237 | -0.24(-1.14%) |
May 15, 2024 | 20.70 | 20.93 | 20.66 | 20.77 | 10,788 | +0.35(+1.71%) |
May 14, 2024 | 20.18 | 20.50 | 20.13 | 20.42 | 19,281 | +0.29(+1.44%) |
May 13, 2024 | 20.03 | 20.28 | 19.77 | 20.13 | 8,867 | +0.17(+0.85%) |
May 10, 2024 | 20.02 | 20.10 | 19.93 | 19.96 | 14,039 | -0.27(-1.36%) |
May 09, 2024 | 19.94 | 20.23 | 19.94 | 20.23 | 9,132 | +0.35(+1.77%) |
May 08, 2024 | 19.91 | 19.91 | 19.67 | 19.88 | 4,708 | -0.04(-0.18%) |
May 07, 2024 | 19.76 | 20.00 | 19.76 | 19.92 | 13,117 | +0.07(+0.35%) |
May 06, 2024 | 19.82 | 20.00 | 19.58 | 19.85 | 17,555 | +0.03(+0.15%) |
May 03, 2024 | 19.65 | 19.83 | 19.65 | 19.82 | 9,609 | +0.12(+0.61%) |
May 02, 2024 | 19.46 | 19.70 | 19.34 | 19.70 | 10,277 | +0.52(+2.71%) |
May 01, 2024 | 19.38 | 19.50 | 19.14 | 19.18 | 10,506 | -0.13(-0.68%) |
Apr 30, 2024 | 19.41 | 19.57 | 19.26 | 19.31 | 6,593 | -0.27(-1.37%) |
Apr 29, 2024 | 19.55 | 19.79 | 19.33 | 19.58 | 26,189 | +0.25(+1.28%) |
Apr 26, 2024 | 19.23 | 19.40 | 19.23 | 19.33 | 5,425 | +0.19(+1.01%) |
Apr 25, 2024 | 19.00 | 19.24 | 18.91 | 19.14 | 7,855 | -0.15(-0.78%) |
Apr 24, 2024 | 19.25 | 19.39 | 19.20 | 19.29 | 10,211 | +0.02(+0.11%) |
Apr 23, 2024 | 18.87 | 19.39 | 18.87 | 19.27 | 4,829 | +0.43(+2.28%) |
Apr 22, 2024 | 18.88 | 19.17 | 18.78 | 18.84 | 8,629 | +0.03(+0.16%) |
Apr 19, 2024 | 18.96 | 19.02 | 18.68 | 18.81 | 9,001 | -0.25(-1.29%) |
Apr 18, 2024 | 19.09 | 19.12 | 18.94 | 19.05 | 5,819 | +0.07(+0.38%) |
Apr 17, 2024 | 19.22 | 19.22 | 18.85 | 18.98 | 8,871 | -0.17(-0.89%) |
Apr 16, 2024 | 19.03 | 19.23 | 19.02 | 19.15 | 7,668 | +0.05(+0.28%) |
Apr 15, 2024 | 20.00 | 20.00 | 19.10 | 19.10 | 15,685 | -0.30(-1.55%) |
Apr 12, 2024 | 19.75 | 19.75 | 19.33 | 19.40 | 17,180 | -0.52(-2.59%) |
Apr 11, 2024 | 19.94 | 19.94 | 19.71 | 19.91 | 10,168 | -0.03(-0.15%) |
Apr 10, 2024 | 20.01 | 20.15 | 19.88 | 19.95 | 11,194 | -0.48(-2.35%) |
Apr 09, 2024 | 20.47 | 20.55 | 20.30 | 20.43 | 8,921 | -0.09(-0.41%) |
Apr 08, 2024 | 20.48 | 20.82 | 20.34 | 20.51 | 15,434 | +0.08(+0.39%) |
Apr 05, 2024 | 20.20 | 20.43 | 20.17 | 20.43 | 16,240 | +0.12(+0.59%) |
Apr 04, 2024 | 20.97 | 20.97 | 20.31 | 20.31 | 23,899 | -0.52(-2.49%) |
Apr 03, 2024 | 20.59 | 20.92 | 20.46 | 20.83 | 13,799 | +0.17(+0.84%) |
Apr 02, 2024 | 20.74 | 20.74 | 20.45 | 20.66 | 14,277 | -0.34(-1.63%) |
Apr 01, 2024 | 21.15 | 21.15 | 20.76 | 21.00 | 311,527 | -0.03(-0.15%) |
Mar 28, 2024 | 21.00 | 21.03 | 20.92 | 21.03 | 3,141 | +0.05(+0.26%) |
Mar 27, 2024 | 21.24 | 21.24 | 20.80 | 20.98 | 4,437 | +0.08(+0.38%) |
Mar 26, 2024 | 21.01 | 21.10 | 20.88 | 20.90 | 5,595 | -0.22(-1.04%) |
Mar 25, 2024 | 21.09 | 21.30 | 21.07 | 21.12 | 6,025 | -0.07(-0.32%) |
Mar 22, 2024 | 21.21 | 21.33 | 21.00 | 21.19 | 4,110 | -0.15(-0.72%) |
Mar 21, 2024 | 21.41 | 21.65 | 21.34 | 21.34 | 12,394 | +0.13(+0.59%) |
Mar 20, 2024 | 20.77 | 21.25 | 20.77 | 21.21 | 7,584 | +0.42(+2.02%) |
Mar 19, 2024 | 20.72 | 20.86 | 20.56 | 20.80 | 8,720 | -0.03(-0.17%) |
Mar 18, 2024 | 20.68 | 20.87 | 20.68 | 20.83 | 9,265 | +0.31(+1.54%) |
Mar 15, 2024 | 20.66 | 20.66 | 20.26 | 20.52 | 108,959 | -0.11(-0.51%) |
Mar 14, 2024 | 21.11 | 21.11 | 20.62 | 20.62 | 4,225 | -0.65(-3.05%) |
Mar 13, 2024 | 20.82 | 21.27 | 20.82 | 21.27 | 6,796 | +0.38(+1.84%) |
Mar 12, 2024 | 20.87 | 20.94 | 20.73 | 20.89 | 15,225 | +0.05(+0.22%) |
Mar 11, 2024 | 20.90 | 21.00 | 20.81 | 20.84 | 10,659 | -0.17(-0.81%) |
Mar 08, 2024 | 21.06 | 21.48 | 21.00 | 21.01 | 22,984 | -0.08(-0.38%) |
Mar 07, 2024 | 21.10 | 21.25 | 20.97 | 21.09 | 17,205 | +0.01(+0.05%) |
Mar 06, 2024 | 20.92 | 21.32 | 20.92 | 21.08 | 13,620 | +0.20(+0.96%) |
Mar 05, 2024 | 21.23 | 21.23 | 20.85 | 20.88 | 14,143 | -0.45(-2.11%) |
Mar 04, 2024 | 21.39 | 21.64 | 21.31 | 21.33 | 19,570 | -0.23(-1.07%) |