Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 22.38 | 22.42 | 22.37 | 22.41 | 3,246,508 | +0.09(+0.38%) |
May 30, 2024 | 22.31 | 22.34 | 22.29 | 22.32 | 4,825,921 | +0.08(+0.36%) |
May 29, 2024 | 22.28 | 22.29 | 22.22 | 22.25 | 4,293,706 | -0.08(-0.38%) |
May 28, 2024 | 22.45 | 22.45 | 22.32 | 22.33 | 5,597,804 | -0.10(-0.45%) |
May 24, 2024 | 22.40 | 22.43 | 22.38 | 22.43 | 3,249,366 | +0.02(+0.09%) |
May 23, 2024 | 22.47 | 22.48 | 22.38 | 22.41 | 3,794,624 | -0.05(-0.24%) |
May 22, 2024 | 22.44 | 22.48 | 22.43 | 22.46 | 4,063,413 | -0.01(-0.04%) |
May 21, 2024 | 22.48 | 22.50 | 22.47 | 22.48 | 4,374,523 | +0.04(+0.16%) |
May 20, 2024 | 22.44 | 22.46 | 22.43 | 22.44 | 4,646,755 | -0.02(-0.11%) |
May 17, 2024 | 22.48 | 22.50 | 22.46 | 22.46 | 6,476,956 | -0.05(-0.20%) |
May 16, 2024 | 22.55 | 22.55 | 22.51 | 22.51 | 4,072,117 | -0.02(-0.11%) |
May 15, 2024 | 22.51 | 22.55 | 22.49 | 22.54 | 5,211,533 | +0.12(+0.54%) |
May 14, 2024 | 22.40 | 22.42 | 22.38 | 22.41 | 3,996,084 | +0.05(+0.22%) |
May 13, 2024 | 22.38 | 22.39 | 22.36 | 22.36 | 3,287,652 | +0.02(+0.11%) |
May 10, 2024 | 22.36 | 22.37 | 22.33 | 22.34 | 3,119,709 | -0.05(-0.22%) |
May 09, 2024 | 22.33 | 22.41 | 22.33 | 22.39 | 4,062,042 | +0.04(+0.18%) |
May 08, 2024 | 22.36 | 22.37 | 22.34 | 22.35 | 4,435,567 | -0.04(-0.16%) |
May 07, 2024 | 22.41 | 22.43 | 22.37 | 22.39 | 5,786,388 | +0.05(+0.20%) |
May 06, 2024 | 22.33 | 22.36 | 22.32 | 22.34 | 6,139,876 | +0.01(+0.04%) |
May 03, 2024 | 22.36 | 22.40 | 22.28 | 22.33 | 5,546,424 | +0.10(+0.45%) |
May 02, 2024 | 22.16 | 22.24 | 22.14 | 22.23 | 4,762,091 | +0.07(+0.34%) |
May 01, 2024 | 22.14 | 22.22 | 22.11 | 22.16 | 7,490,516 | +0.00(+0.00%) |
Apr 30, 2024 | 22.16 | 22.20 | 22.13 | 22.16 | 5,022,989 | -0.06(-0.27%) |
Apr 29, 2024 | 22.20 | 22.23 | 22.18 | 22.21 | 9,071,829 | +0.06(+0.27%) |
Apr 26, 2024 | 22.16 | 22.19 | 22.15 | 22.16 | 4,752,787 | +0.04(+0.16%) |
Apr 25, 2024 | 22.09 | 22.13 | 22.08 | 22.12 | 6,540,134 | -0.05(-0.23%) |
Apr 24, 2024 | 22.18 | 22.20 | 22.14 | 22.17 | 6,935,999 | -0.06(-0.27%) |
Apr 23, 2024 | 22.18 | 22.27 | 22.16 | 22.23 | 6,898,119 | +0.02(+0.09%) |
Apr 22, 2024 | 22.17 | 22.22 | 22.17 | 22.21 | 6,423,890 | +0.00(+0.00%) |
Apr 19, 2024 | 22.22 | 22.23 | 22.18 | 22.21 | 10,929,760 | +0.04(+0.16%) |
Apr 18, 2024 | 22.22 | 22.22 | 22.16 | 22.18 | 11,329,358 | -0.05(-0.22%) |
Apr 17, 2024 | 22.19 | 22.24 | 22.16 | 22.23 | 8,528,658 | +0.10(+0.43%) |
Apr 16, 2024 | 22.13 | 22.16 | 22.10 | 22.13 | 6,938,523 | -0.06(-0.27%) |
Apr 15, 2024 | 22.19 | 22.20 | 22.13 | 22.19 | 10,367,819 | -0.11(-0.49%) |
Apr 12, 2024 | 22.32 | 22.35 | 22.30 | 22.30 | 6,876,080 | +0.06(+0.27%) |
Apr 11, 2024 | 22.28 | 22.30 | 22.21 | 22.24 | 10,177,272 | -0.01(-0.04%) |
Apr 10, 2024 | 22.34 | 22.35 | 22.23 | 22.25 | 11,712,833 | -0.24(-1.07%) |
Apr 09, 2024 | 22.46 | 22.51 | 22.46 | 22.49 | 4,365,401 | +0.07(+0.33%) |
Apr 08, 2024 | 22.41 | 22.43 | 22.39 | 22.41 | 5,029,360 | -0.03(-0.13%) |
Apr 05, 2024 | 22.47 | 22.52 | 22.44 | 22.45 | 4,529,232 | -0.11(-0.51%) |
Apr 04, 2024 | 22.54 | 22.57 | 22.49 | 22.56 | 5,400,567 | +0.07(+0.31%) |
Apr 03, 2024 | 22.42 | 22.50 | 22.40 | 22.49 | 5,962,492 | +0.01(+0.04%) |
Apr 02, 2024 | 22.44 | 22.49 | 22.42 | 22.48 | 6,285,384 | -0.03(-0.13%) |
Apr 01, 2024 | 22.60 | 22.61 | 22.50 | 22.51 | 8,148,738 | -0.26(-1.14%) |
Mar 28, 2024 | 22.71 | 22.77 | 22.73 | 22.77 | 8,086,483 | +0.03(+0.13%) |
Mar 27, 2024 | 22.69 | 22.76 | 22.69 | 22.74 | 5,614,548 | +0.06(+0.29%) |
Mar 26, 2024 | 22.64 | 22.68 | 22.62 | 22.68 | 3,648,461 | +0.03(+0.11%) |
Mar 25, 2024 | 22.67 | 22.68 | 22.63 | 22.65 | 3,774,288 | -0.05(-0.22%) |
Mar 22, 2024 | 22.71 | 22.71 | 22.68 | 22.70 | 5,185,912 | +0.09(+0.40%) |
Mar 21, 2024 | 22.63 | 22.65 | 22.59 | 22.61 | 4,605,913 | +0.00(+0.02%) |
Mar 20, 2024 | 22.58 | 22.66 | 22.54 | 22.61 | 6,967,166 | +0.05(+0.20%) |
Mar 19, 2024 | 22.56 | 22.59 | 22.54 | 22.56 | 5,045,269 | +0.04(+0.18%) |
Mar 18, 2024 | 22.53 | 22.54 | 22.50 | 22.52 | 4,715,372 | -0.02(-0.09%) |
Mar 15, 2024 | 22.56 | 22.57 | 22.53 | 22.54 | 7,549,529 | -0.03(-0.13%) |
Mar 14, 2024 | 22.63 | 22.63 | 22.55 | 22.57 | 23,403,044 | -0.12(-0.53%) |
Mar 13, 2024 | 22.69 | 22.72 | 22.68 | 22.69 | 5,148,995 | -0.03(-0.13%) |
Mar 12, 2024 | 22.75 | 22.76 | 22.71 | 22.72 | 5,339,827 | -0.08(-0.35%) |
Mar 11, 2024 | 22.82 | 22.84 | 22.78 | 22.80 | 7,959,858 | -0.02(-0.09%) |
Mar 08, 2024 | 22.84 | 22.85 | 22.81 | 22.82 | 5,100,391 | +0.00(+0.00%) |
Mar 07, 2024 | 22.83 | 22.83 | 22.78 | 22.82 | 5,943,311 | +0.04(+0.15%) |
Mar 06, 2024 | 22.77 | 22.82 | 22.76 | 22.79 | 7,791,091 | +0.04(+0.18%) |
Mar 05, 2024 | 22.74 | 22.78 | 22.71 | 22.75 | 5,705,249 | +0.11(+0.49%) |
Mar 04, 2024 | 22.62 | 22.66 | 22.61 | 22.64 | 96,448,640 | -0.04(-0.20%) |