Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 21.00 | 21.21 | 20.92 | 21.20 | 881,957 | +0.30(+1.42%) |
May 30, 2024 | 20.77 | 20.99 | 20.58 | 20.90 | 1,329,670 | +0.44(+2.13%) |
May 29, 2024 | 20.36 | 20.53 | 20.21 | 20.47 | 861,924 | -0.34(-1.62%) |
May 28, 2024 | 21.03 | 21.09 | 20.72 | 20.80 | 656,295 | -0.22(-1.04%) |
May 24, 2024 | 20.87 | 21.02 | 20.75 | 21.02 | 658,845 | +0.27(+1.29%) |
May 23, 2024 | 21.25 | 21.25 | 20.70 | 20.75 | 756,521 | -0.49(-2.33%) |
May 22, 2024 | 21.46 | 21.53 | 21.13 | 21.25 | 781,268 | -0.28(-1.29%) |
May 21, 2024 | 21.59 | 21.80 | 21.51 | 21.53 | 1,183,510 | -0.09(-0.41%) |
May 20, 2024 | 22.07 | 22.08 | 21.61 | 21.62 | 907,028 | -0.43(-1.93%) |
May 17, 2024 | 22.05 | 22.11 | 21.91 | 22.04 | 880,041 | +0.09(+0.41%) |
May 16, 2024 | 22.18 | 22.32 | 21.93 | 21.95 | 696,508 | -0.30(-1.33%) |
May 15, 2024 | 22.40 | 22.54 | 22.02 | 22.25 | 713,981 | +0.11(+0.49%) |
May 14, 2024 | 22.21 | 22.21 | 21.95 | 22.14 | 711,569 | +0.23(+1.04%) |
May 13, 2024 | 22.23 | 22.31 | 21.90 | 21.91 | 817,749 | -0.19(-0.85%) |
May 10, 2024 | 22.24 | 22.24 | 21.87 | 22.10 | 1,245,757 | -0.03(-0.13%) |
May 09, 2024 | 22.11 | 22.34 | 22.08 | 22.13 | 1,104,459 | -0.03(-0.13%) |
May 08, 2024 | 21.75 | 22.17 | 21.69 | 22.16 | 978,926 | +0.24(+1.08%) |
May 07, 2024 | 22.01 | 22.24 | 21.90 | 21.92 | 1,183,687 | +0.00(+0.00%) |
May 06, 2024 | 21.91 | 22.04 | 21.82 | 21.92 | 880,073 | +0.18(+0.82%) |
May 03, 2024 | 21.91 | 22.09 | 21.65 | 21.74 | 773,212 | +0.10(+0.46%) |
May 02, 2024 | 21.68 | 21.68 | 21.35 | 21.65 | 1,411,904 | +0.31(+1.44%) |
May 01, 2024 | 21.01 | 21.74 | 20.98 | 21.34 | 1,595,494 | +0.48(+2.33%) |
Apr 30, 2024 | 21.23 | 21.32 | 20.84 | 20.85 | 1,901,171 | -0.51(-2.41%) |
Apr 29, 2024 | 21.48 | 21.80 | 21.35 | 21.37 | 2,161,906 | +0.02(+0.09%) |
Apr 26, 2024 | 21.21 | 21.92 | 20.96 | 21.35 | 2,262,705 | +0.20(+0.94%) |
Apr 25, 2024 | 20.99 | 21.21 | 20.66 | 21.15 | 1,804,545 | +0.03(+0.14%) |
Apr 24, 2024 | 20.80 | 21.17 | 20.71 | 21.12 | 2,015,846 | +0.07(+0.33%) |
Apr 23, 2024 | 20.73 | 21.18 | 20.65 | 21.05 | 1,513,434 | +0.29(+1.38%) |
Apr 22, 2024 | 20.38 | 20.89 | 20.32 | 20.76 | 1,040,832 | +0.43(+2.09%) |
Apr 19, 2024 | 19.74 | 20.36 | 19.61 | 20.34 | 1,366,790 | +0.50(+2.54%) |
Apr 18, 2024 | 19.75 | 20.02 | 19.66 | 19.83 | 794,349 | +0.08(+0.40%) |
Apr 17, 2024 | 19.90 | 20.08 | 19.72 | 19.75 | 1,018,572 | +0.06(+0.30%) |
Apr 16, 2024 | 19.88 | 19.90 | 19.56 | 19.70 | 1,220,710 | -0.37(-1.83%) |
Apr 15, 2024 | 20.16 | 20.48 | 19.87 | 20.06 | 1,068,709 | -0.05(-0.25%) |
Apr 12, 2024 | 20.06 | 20.30 | 19.97 | 20.11 | 890,640 | -0.24(-1.17%) |
Apr 11, 2024 | 20.44 | 20.48 | 20.01 | 20.35 | 1,039,766 | -0.03(-0.15%) |
Apr 10, 2024 | 20.69 | 20.77 | 20.17 | 20.38 | 1,558,847 | -0.86(-4.05%) |
Apr 09, 2024 | 21.30 | 21.46 | 21.12 | 21.24 | 1,345,107 | +0.02(+0.09%) |
Apr 08, 2024 | 20.96 | 21.31 | 20.86 | 21.22 | 1,051,604 | +0.41(+1.95%) |
Apr 05, 2024 | 20.68 | 20.93 | 20.64 | 20.81 | 929,725 | +0.05(+0.24%) |
Apr 04, 2024 | 20.88 | 21.19 | 20.67 | 20.76 | 1,485,658 | +0.12(+0.57%) |
Apr 03, 2024 | 20.50 | 20.79 | 20.49 | 20.65 | 970,535 | +0.05(+0.24%) |
Apr 02, 2024 | 20.86 | 20.87 | 20.51 | 20.60 | 1,299,787 | -0.46(-2.16%) |
Apr 01, 2024 | 21.29 | 21.31 | 20.93 | 21.05 | 1,293,063 | -0.24(-1.12%) |
Mar 28, 2024 | 21.04 | 21.23 | 20.97 | 21.29 | 1,896,477 | +0.25(+1.18%) |
Mar 27, 2024 | 20.45 | 21.04 | 20.43 | 21.04 | 1,015,757 | +0.73(+3.61%) |
Mar 26, 2024 | 20.57 | 20.59 | 20.23 | 20.31 | 1,076,631 | -0.10(-0.49%) |
Mar 25, 2024 | 20.35 | 20.62 | 20.35 | 20.41 | 893,641 | +0.05(+0.24%) |
Mar 22, 2024 | 20.85 | 20.95 | 20.31 | 20.36 | 1,221,715 | -0.44(-2.09%) |
Mar 21, 2024 | 20.64 | 21.03 | 20.63 | 20.79 | 1,939,374 | +0.21(+1.01%) |
Mar 20, 2024 | 20.07 | 20.76 | 19.93 | 20.59 | 1,125,191 | +0.50(+2.51%) |
Mar 19, 2024 | 19.76 | 20.18 | 19.76 | 20.08 | 778,891 | +0.25(+1.25%) |
Mar 18, 2024 | 20.03 | 20.09 | 19.80 | 19.83 | 1,315,510 | -0.21(-1.04%) |
Mar 15, 2024 | 19.78 | 20.30 | 19.76 | 20.04 | 2,426,120 | +0.17(+0.85%) |
Mar 14, 2024 | 20.38 | 20.45 | 19.74 | 19.87 | 1,053,551 | -0.61(-3.00%) |
Mar 13, 2024 | 20.56 | 20.85 | 20.37 | 20.49 | 1,000,247 | -0.12(-0.58%) |
Mar 12, 2024 | 20.84 | 21.00 | 20.52 | 20.61 | 957,605 | -0.29(-1.37%) |
Mar 11, 2024 | 20.85 | 21.05 | 20.68 | 20.89 | 1,447,894 | -0.02(-0.09%) |
Mar 08, 2024 | 21.13 | 21.29 | 20.89 | 20.91 | 1,092,733 | +0.01(+0.05%) |
Mar 07, 2024 | 21.22 | 21.37 | 20.67 | 20.90 | 1,658,599 | -0.12(-0.56%) |
Mar 06, 2024 | 21.17 | 21.31 | 20.54 | 21.02 | 1,902,039 | -0.19(-0.89%) |
Mar 05, 2024 | 20.31 | 21.24 | 20.31 | 21.21 | 1,849,944 | +0.80(+3.93%) |
Mar 04, 2024 | 20.59 | 20.86 | 20.34 | 20.41 | 1,173,590 | -0.02(-0.10%) |