Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 21.13 | 21.16 | 21.13 | 21.15 | 34,130 | +0.08(+0.36%) |
May 30, 2024 | 21.07 | 21.09 | 21.06 | 21.07 | 45,206 | +0.06(+0.29%) |
May 29, 2024 | 21.06 | 21.06 | 20.99 | 21.01 | 62,528 | -0.06(-0.31%) |
May 28, 2024 | 21.16 | 21.16 | 21.06 | 21.08 | 49,330 | -0.04(-0.21%) |
May 24, 2024 | 21.11 | 21.13 | 21.10 | 21.12 | 14,863 | +0.00(+0.00%) |
May 23, 2024 | 21.17 | 21.17 | 21.10 | 21.12 | 36,143 | -0.04(-0.21%) |
May 22, 2024 | 21.17 | 21.19 | 21.16 | 21.17 | 68,032 | -0.02(-0.09%) |
May 21, 2024 | 21.20 | 21.21 | 21.19 | 21.19 | 31,636 | +0.02(+0.09%) |
May 20, 2024 | 21.17 | 21.18 | 21.16 | 21.17 | 61,610 | -0.02(-0.07%) |
May 17, 2024 | 21.21 | 21.21 | 21.18 | 21.18 | 47,742 | -0.04(-0.18%) |
May 16, 2024 | 21.25 | 21.25 | 21.21 | 21.22 | 58,505 | -0.03(-0.15%) |
May 15, 2024 | 21.23 | 21.27 | 21.22 | 21.25 | 155,773 | +0.11(+0.52%) |
May 14, 2024 | 21.15 | 21.16 | 21.13 | 21.14 | 137,763 | +0.04(+0.21%) |
May 13, 2024 | 21.13 | 21.13 | 21.10 | 21.10 | 49,264 | +0.00(+0.00%) |
May 10, 2024 | 21.12 | 21.12 | 21.09 | 21.10 | 17,994 | -0.03(-0.16%) |
May 09, 2024 | 21.11 | 21.15 | 21.10 | 21.13 | 25,724 | +0.04(+0.19%) |
May 08, 2024 | 21.11 | 21.11 | 21.09 | 21.09 | 66,110 | -0.02(-0.12%) |
May 07, 2024 | 21.15 | 21.15 | 21.11 | 21.12 | 64,875 | +0.02(+0.07%) |
May 06, 2024 | 21.10 | 21.12 | 21.09 | 21.10 | 23,743 | +0.00(+0.00%) |
May 03, 2024 | 21.13 | 21.14 | 21.07 | 21.10 | 48,727 | +0.08(+0.40%) |
May 02, 2024 | 20.95 | 21.02 | 20.95 | 21.02 | 44,476 | +0.08(+0.40%) |
May 01, 2024 | 20.91 | 20.98 | 20.88 | 20.93 | 54,575 | +0.07(+0.33%) |
Apr 30, 2024 | 20.89 | 20.90 | 20.86 | 20.87 | 60,449 | -0.07(-0.36%) |
Apr 29, 2024 | 20.92 | 20.94 | 20.90 | 20.94 | 46,545 | +0.07(+0.33%) |
Apr 26, 2024 | 20.90 | 20.91 | 20.87 | 20.87 | 37,084 | +0.01(+0.05%) |
Apr 25, 2024 | 20.84 | 20.87 | 20.83 | 20.86 | 281,617 | -0.05(-0.24%) |
Apr 24, 2024 | 20.90 | 20.91 | 20.89 | 20.91 | 53,534 | -0.03(-0.14%) |
Apr 23, 2024 | 20.93 | 20.97 | 20.93 | 20.94 | 24,804 | +0.03(+0.14%) |
Apr 22, 2024 | 20.89 | 20.92 | 20.89 | 20.91 | 35,913 | +0.01(+0.07%) |
Apr 19, 2024 | 20.91 | 20.92 | 20.89 | 20.90 | 88,912 | +0.02(+0.10%) |
Apr 18, 2024 | 20.93 | 20.93 | 20.86 | 20.88 | 21,190 | -0.06(-0.29%) |
Apr 17, 2024 | 20.90 | 20.95 | 20.89 | 20.94 | 13,959 | +0.07(+0.36%) |
Apr 16, 2024 | 20.86 | 20.88 | 20.84 | 20.86 | 20,290 | -0.04(-0.21%) |
Apr 15, 2024 | 20.89 | 20.91 | 20.86 | 20.91 | 62,945 | -0.08(-0.40%) |
Apr 12, 2024 | 21.00 | 21.02 | 20.99 | 20.99 | 77,754 | +0.05(+0.24%) |
Apr 11, 2024 | 20.96 | 20.96 | 20.90 | 20.94 | 76,777 | +0.01(+0.07%) |
Apr 10, 2024 | 21.00 | 21.00 | 20.90 | 20.93 | 82,586 | -0.22(-1.03%) |
Apr 09, 2024 | 21.14 | 21.16 | 21.13 | 21.14 | 54,018 | +0.05(+0.24%) |
Apr 08, 2024 | 21.10 | 21.12 | 21.08 | 21.09 | 47,315 | -0.04(-0.21%) |
Apr 05, 2024 | 21.16 | 21.18 | 21.13 | 21.14 | 43,529 | -0.09(-0.42%) |
Apr 04, 2024 | 21.20 | 21.23 | 21.17 | 21.23 | 28,295 | +0.05(+0.23%) |
Apr 03, 2024 | 21.11 | 21.18 | 21.10 | 21.18 | 25,164 | +0.02(+0.09%) |
Apr 02, 2024 | 21.13 | 21.16 | 21.11 | 21.16 | 49,907 | +0.00(+0.00%) |
Apr 01, 2024 | 21.27 | 21.27 | 21.15 | 21.16 | 49,580 | -0.13(-0.60%) |
Mar 28, 2024 | 21.29 | 21.31 | 21.28 | 21.29 | 24,946 | -0.03(-0.14%) |
Mar 27, 2024 | 21.28 | 21.32 | 21.28 | 21.32 | 18,611 | +0.05(+0.23%) |
Mar 26, 2024 | 21.24 | 21.27 | 21.22 | 21.27 | 25,186 | +0.02(+0.09%) |
Mar 25, 2024 | 21.28 | 21.28 | 21.24 | 21.25 | 57,549 | -0.04(-0.19%) |
Mar 22, 2024 | 21.28 | 21.29 | 21.27 | 21.29 | 58,648 | +0.07(+0.33%) |
Mar 21, 2024 | 21.24 | 21.24 | 21.21 | 21.22 | 29,381 | +0.00(+0.00%) |
Mar 20, 2024 | 21.17 | 21.22 | 21.16 | 21.22 | 31,006 | +0.05(+0.23%) |
Mar 19, 2024 | 21.15 | 21.17 | 21.14 | 21.17 | 39,195 | +0.05(+0.23%) |
Mar 18, 2024 | 21.13 | 21.13 | 21.10 | 21.12 | 27,156 | -0.02(-0.09%) |
Mar 15, 2024 | 21.15 | 21.15 | 21.13 | 21.14 | 35,465 | -0.02(-0.12%) |
Mar 14, 2024 | 21.22 | 21.22 | 21.16 | 21.16 | 31,693 | -0.10(-0.49%) |
Mar 13, 2024 | 21.29 | 21.29 | 21.26 | 21.27 | 82,377 | -0.02(-0.09%) |
Mar 12, 2024 | 21.33 | 21.33 | 21.29 | 21.29 | 27,386 | -0.08(-0.37%) |
Mar 11, 2024 | 21.39 | 21.39 | 21.35 | 21.37 | 31,248 | -0.02(-0.07%) |
Mar 08, 2024 | 21.41 | 21.42 | 21.38 | 21.38 | 93,666 | +0.02(+0.07%) |
Mar 07, 2024 | 21.37 | 21.37 | 21.33 | 21.37 | 19,476 | +0.04(+0.19%) |
Mar 06, 2024 | 21.34 | 21.36 | 21.31 | 21.33 | 70,742 | +0.02(+0.09%) |
Mar 05, 2024 | 21.29 | 21.31 | 21.28 | 21.31 | 38,084 | +0.08(+0.37%) |
Mar 04, 2024 | 21.23 | 21.24 | 21.21 | 21.23 | 39,702 | -0.04(-0.19%) |