Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 22.70 | 23.03 | 22.57 | 22.78 | 26,501 | +0.23(+1.03%) |
May 30, 2024 | 22.55 | 22.55 | 22.36 | 22.55 | 16,693 | +0.35(+1.60%) |
May 29, 2024 | 22.15 | 22.30 | 22.06 | 22.19 | 16,425 | -0.04(-0.18%) |
May 28, 2024 | 22.64 | 22.64 | 22.16 | 22.23 | 14,522 | -0.10(-0.46%) |
May 24, 2024 | 22.27 | 22.45 | 22.27 | 22.34 | 1,816 | +0.07(+0.31%) |
May 23, 2024 | 22.60 | 22.60 | 22.15 | 22.27 | 14,130 | -0.19(-0.85%) |
May 22, 2024 | 22.70 | 22.70 | 22.46 | 22.46 | 6,412 | -0.05(-0.22%) |
May 21, 2024 | 22.63 | 22.64 | 22.49 | 22.51 | 7,949 | -0.07(-0.33%) |
May 20, 2024 | 22.37 | 22.63 | 22.37 | 22.58 | 4,448 | +0.11(+0.50%) |
May 17, 2024 | 22.63 | 22.63 | 22.37 | 22.47 | 3,947 | -0.08(-0.35%) |
May 16, 2024 | 22.51 | 22.73 | 22.49 | 22.55 | 15,023 | -0.07(-0.31%) |
May 15, 2024 | 22.23 | 22.63 | 22.23 | 22.62 | 11,882 | +0.38(+1.73%) |
May 14, 2024 | 22.49 | 22.53 | 22.23 | 22.23 | 5,264 | -0.20(-0.88%) |
May 13, 2024 | 22.49 | 22.51 | 22.32 | 22.43 | 5,910 | +0.04(+0.18%) |
May 10, 2024 | 22.27 | 22.43 | 22.11 | 22.39 | 12,263 | +0.23(+1.02%) |
May 09, 2024 | 22.11 | 22.40 | 22.07 | 22.16 | 6,546 | -0.13(-0.57%) |
May 08, 2024 | 22.37 | 22.53 | 22.22 | 22.29 | 24,116 | -0.20(-0.88%) |
May 07, 2024 | 22.28 | 22.55 | 22.27 | 22.49 | 6,492 | +0.01(+0.04%) |
May 06, 2024 | 22.33 | 22.48 | 22.21 | 22.48 | 11,217 | +0.32(+1.47%) |
May 03, 2024 | 22.01 | 22.40 | 21.91 | 22.15 | 14,002 | +0.25(+1.12%) |
May 02, 2024 | 21.76 | 22.01 | 21.76 | 21.91 | 11,578 | +0.15(+0.68%) |
May 01, 2024 | 21.68 | 21.84 | 21.31 | 21.76 | 30,375 | +0.29(+1.33%) |
Apr 30, 2024 | 21.61 | 21.71 | 21.47 | 21.48 | 14,942 | -0.19(-0.86%) |
Apr 29, 2024 | 21.52 | 21.72 | 21.52 | 21.66 | 9,491 | -0.04(-0.18%) |
Apr 26, 2024 | 21.38 | 21.70 | 21.38 | 21.70 | 3,166 | +0.14(+0.64%) |
Apr 25, 2024 | 21.47 | 21.56 | 20.95 | 21.56 | 25,096 | -0.08(-0.36%) |
Apr 24, 2024 | 21.70 | 21.82 | 21.43 | 21.64 | 3,208 | -0.07(-0.32%) |
Apr 23, 2024 | 21.45 | 21.84 | 21.45 | 21.71 | 13,528 | +0.11(+0.50%) |
Apr 22, 2024 | 21.47 | 21.60 | 21.35 | 21.60 | 5,552 | +0.07(+0.32%) |
Apr 19, 2024 | 21.44 | 21.53 | 21.42 | 21.53 | 1,430 | +0.16(+0.74%) |
Apr 18, 2024 | 21.52 | 21.53 | 21.35 | 21.38 | 12,338 | -0.12(-0.55%) |
Apr 17, 2024 | 21.39 | 21.67 | 21.39 | 21.49 | 5,032 | -0.09(-0.41%) |
Apr 16, 2024 | 21.31 | 21.59 | 21.23 | 21.58 | 9,053 | +0.05(+0.23%) |
Apr 15, 2024 | 21.76 | 21.76 | 21.32 | 21.53 | 16,229 | -0.45(-2.06%) |
Apr 12, 2024 | 21.91 | 22.05 | 21.86 | 21.99 | 7,702 | +0.03(+0.13%) |
Apr 11, 2024 | 22.46 | 22.46 | 21.86 | 21.96 | 8,136 | -0.34(-1.55%) |
Apr 10, 2024 | 22.54 | 22.64 | 21.98 | 22.30 | 22,398 | -0.38(-1.68%) |
Apr 09, 2024 | 22.77 | 22.84 | 22.50 | 22.68 | 51,202 | +0.04(+0.16%) |
Apr 08, 2024 | 22.65 | 22.80 | 22.48 | 22.65 | 5,894 | +0.00(+0.00%) |
Apr 05, 2024 | 22.50 | 22.82 | 22.49 | 22.65 | 5,817 | +0.01(+0.04%) |
Apr 04, 2024 | 22.47 | 22.83 | 22.43 | 22.64 | 11,972 | +0.06(+0.26%) |
Apr 03, 2024 | 22.40 | 22.61 | 22.40 | 22.58 | 23,127 | +0.03(+0.13%) |
Apr 02, 2024 | 22.75 | 22.75 | 22.51 | 22.55 | 21,617 | -0.28(-1.21%) |
Apr 01, 2024 | 22.84 | 22.84 | 22.66 | 22.82 | 15,013 | -0.11(-0.47%) |
Mar 28, 2024 | 22.98 | 23.06 | 22.65 | 22.93 | 35,604 | -0.06(-0.26%) |
Mar 27, 2024 | 22.84 | 22.99 | 22.70 | 22.99 | 18,272 | +0.26(+1.13%) |
Mar 26, 2024 | 23.02 | 23.02 | 22.73 | 22.74 | 16,029 | -0.18(-0.77%) |
Mar 25, 2024 | 23.14 | 23.14 | 22.89 | 22.91 | 10,221 | -0.23(-0.98%) |
Mar 22, 2024 | 23.24 | 23.24 | 22.98 | 23.14 | 3,348 | -0.05(-0.21%) |
Mar 21, 2024 | 22.94 | 23.25 | 22.94 | 23.19 | 19,056 | +0.29(+1.27%) |
Mar 20, 2024 | 22.80 | 22.94 | 22.80 | 22.90 | 18,796 | +0.08(+0.37%) |
Mar 19, 2024 | 22.84 | 22.89 | 22.77 | 22.81 | 17,198 | -0.08(-0.34%) |
Mar 18, 2024 | 22.98 | 22.98 | 22.84 | 22.89 | 8,322 | -0.13(-0.56%) |
Mar 15, 2024 | 23.06 | 23.06 | 22.65 | 23.02 | 14,056 | +0.09(+0.39%) |
Mar 14, 2024 | 22.69 | 22.94 | 22.69 | 22.93 | 14,920 | +0.06(+0.26%) |
Mar 13, 2024 | 22.84 | 22.98 | 22.65 | 22.87 | 24,697 | +0.12(+0.52%) |
Mar 12, 2024 | 22.46 | 22.84 | 22.43 | 22.76 | 37,097 | +0.21(+0.92%) |
Mar 11, 2024 | 22.49 | 22.69 | 22.46 | 22.55 | 9,159 | +0.06(+0.26%) |
Mar 08, 2024 | 22.55 | 22.75 | 22.48 | 22.49 | 26,213 | -0.06(-0.26%) |
Mar 07, 2024 | 22.58 | 22.68 | 22.49 | 22.55 | 6,165 | +0.11(+0.48%) |
Mar 06, 2024 | 22.36 | 22.51 | 22.36 | 22.44 | 11,608 | +0.02(+0.11%) |
Mar 05, 2024 | 22.44 | 22.46 | 22.34 | 22.42 | 5,784 | +0.05(+0.24%) |
Mar 04, 2024 | 22.32 | 22.53 | 22.32 | 22.36 | 9,559 | -0.06(-0.26%) |