Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 22.51 | 22.63 | 22.49 | 22.61 | 179,353 | +0.13(+0.57%) |
May 30, 2024 | 22.32 | 22.52 | 22.32 | 22.48 | 163,123 | +0.23(+1.02%) |
May 29, 2024 | 22.41 | 22.41 | 22.22 | 22.25 | 218,078 | -0.33(-1.45%) |
May 28, 2024 | 22.77 | 22.77 | 22.51 | 22.58 | 298,748 | +0.03(+0.13%) |
May 24, 2024 | 22.49 | 22.57 | 22.49 | 22.55 | 143,875 | +0.19(+0.84%) |
May 23, 2024 | 22.77 | 22.77 | 22.36 | 22.36 | 241,124 | -0.35(-1.53%) |
May 22, 2024 | 22.81 | 22.89 | 22.69 | 22.71 | 272,265 | -0.18(-0.78%) |
May 21, 2024 | 22.87 | 22.94 | 22.81 | 22.89 | 172,244 | -0.04(-0.17%) |
May 20, 2024 | 22.94 | 22.97 | 22.84 | 22.93 | 278,709 | +0.02(+0.09%) |
May 17, 2024 | 22.79 | 22.91 | 22.78 | 22.91 | 235,344 | +0.14(+0.61%) |
May 16, 2024 | 22.76 | 22.83 | 22.73 | 22.77 | 275,215 | +0.02(+0.09%) |
May 15, 2024 | 22.63 | 22.80 | 22.63 | 22.75 | 311,243 | +0.06(+0.26%) |
May 14, 2024 | 22.55 | 22.69 | 22.55 | 22.69 | 260,318 | +0.21(+0.93%) |
May 13, 2024 | 22.45 | 22.60 | 22.43 | 22.48 | 350,884 | +0.24(+1.07%) |
May 10, 2024 | 22.31 | 22.36 | 22.22 | 22.24 | 245,199 | +0.09(+0.40%) |
May 09, 2024 | 21.92 | 22.16 | 21.92 | 22.15 | 263,288 | +0.28(+1.27%) |
May 08, 2024 | 21.83 | 21.88 | 21.74 | 21.88 | 157,751 | +0.01(+0.05%) |
May 07, 2024 | 21.88 | 21.97 | 21.84 | 21.87 | 303,504 | +0.07(+0.32%) |
May 06, 2024 | 21.80 | 21.91 | 21.72 | 21.80 | 259,744 | +0.06(+0.27%) |
May 03, 2024 | 21.80 | 21.86 | 21.67 | 21.74 | 298,762 | +0.13(+0.60%) |
May 02, 2024 | 21.38 | 21.66 | 21.34 | 21.61 | 243,505 | +0.35(+1.67%) |
May 01, 2024 | 21.26 | 21.51 | 21.18 | 21.25 | 252,775 | +0.10(+0.46%) |
Apr 30, 2024 | 21.40 | 21.45 | 21.16 | 21.16 | 236,372 | -0.46(-2.14%) |
Apr 29, 2024 | 21.48 | 21.63 | 21.46 | 21.62 | 262,608 | +0.23(+1.06%) |
Apr 26, 2024 | 21.28 | 21.47 | 21.25 | 21.39 | 248,538 | +0.34(+1.63%) |
Apr 25, 2024 | 20.97 | 21.09 | 20.83 | 21.05 | 145,347 | -0.01(-0.05%) |
Apr 24, 2024 | 21.02 | 21.06 | 20.90 | 21.06 | 154,249 | +0.06(+0.28%) |
Apr 23, 2024 | 20.73 | 21.02 | 20.73 | 21.00 | 168,642 | +0.18(+0.85%) |
Apr 22, 2024 | 20.70 | 20.87 | 20.63 | 20.82 | 165,163 | +0.13(+0.62%) |
Apr 19, 2024 | 20.57 | 20.70 | 20.50 | 20.69 | 189,359 | +0.18(+0.86%) |
Apr 18, 2024 | 20.55 | 20.63 | 20.46 | 20.52 | 255,565 | +0.05(+0.24%) |
Apr 17, 2024 | 20.50 | 20.61 | 20.44 | 20.47 | 185,961 | +0.09(+0.43%) |
Apr 16, 2024 | 20.46 | 20.46 | 20.29 | 20.38 | 245,913 | -0.20(-0.96%) |
Apr 15, 2024 | 20.79 | 20.85 | 20.52 | 20.58 | 394,610 | -0.11(-0.52%) |
Apr 12, 2024 | 20.96 | 21.03 | 20.67 | 20.68 | 317,199 | -0.39(-1.87%) |
Apr 11, 2024 | 21.03 | 21.08 | 20.88 | 21.08 | 245,227 | +0.22(+1.04%) |
Apr 10, 2024 | 21.18 | 21.18 | 20.77 | 20.86 | 368,681 | -0.50(-2.35%) |
Apr 09, 2024 | 21.27 | 21.40 | 21.23 | 21.36 | 311,395 | +0.18(+0.84%) |
Apr 08, 2024 | 21.06 | 21.19 | 21.06 | 21.18 | 235,049 | +0.19(+0.89%) |
Apr 05, 2024 | 21.06 | 21.06 | 20.88 | 21.00 | 211,599 | -0.06(-0.28%) |
Apr 04, 2024 | 21.28 | 21.33 | 21.02 | 21.06 | 313,351 | -0.10(-0.46%) |
Apr 03, 2024 | 20.94 | 21.17 | 20.94 | 21.16 | 265,694 | +0.18(+0.84%) |
Apr 02, 2024 | 21.05 | 21.05 | 20.93 | 20.98 | 296,050 | -0.04(-0.19%) |
Apr 01, 2024 | 21.14 | 21.14 | 20.95 | 21.02 | 308,255 | -0.08(-0.37%) |
Mar 28, 2024 | 21.00 | 21.10 | 21.09 | 21.10 | 278,043 | +0.10(+0.46%) |
Mar 27, 2024 | 20.79 | 21.00 | 20.76 | 21.00 | 198,562 | +0.31(+1.51%) |
Mar 26, 2024 | 20.97 | 20.97 | 20.69 | 20.69 | 247,522 | -0.24(-1.16%) |
Mar 25, 2024 | 20.84 | 21.01 | 20.83 | 20.93 | 214,219 | +0.08(+0.37%) |
Mar 22, 2024 | 21.08 | 21.08 | 20.84 | 20.85 | 139,788 | -0.29(-1.38%) |
Mar 21, 2024 | 21.13 | 21.22 | 21.06 | 21.14 | 269,615 | +0.18(+0.84%) |
Mar 20, 2024 | 20.70 | 21.03 | 20.65 | 20.97 | 307,397 | +0.27(+1.32%) |
Mar 19, 2024 | 20.62 | 20.72 | 20.56 | 20.70 | 191,496 | +0.06(+0.28%) |
Mar 18, 2024 | 20.75 | 20.76 | 20.59 | 20.64 | 174,740 | -0.08(-0.38%) |
Mar 15, 2024 | 20.71 | 20.78 | 20.65 | 20.72 | 227,106 | +0.01(+0.05%) |
Mar 14, 2024 | 20.97 | 20.97 | 20.63 | 20.71 | 204,067 | -0.23(-1.12%) |
Mar 13, 2024 | 20.95 | 21.01 | 20.90 | 20.94 | 264,967 | +0.05(+0.23%) |
Mar 12, 2024 | 20.90 | 20.90 | 20.77 | 20.89 | 236,679 | +0.02(+0.09%) |
Mar 11, 2024 | 20.88 | 20.94 | 20.79 | 20.87 | 213,533 | -0.06(-0.28%) |
Mar 08, 2024 | 20.91 | 21.07 | 20.86 | 20.93 | 310,744 | +0.06(+0.28%) |
Mar 07, 2024 | 20.77 | 20.91 | 20.77 | 20.87 | 220,805 | +0.19(+0.90%) |
Mar 06, 2024 | 20.66 | 20.78 | 20.65 | 20.69 | 246,896 | +0.19(+0.90%) |
Mar 05, 2024 | 20.57 | 20.59 | 20.46 | 20.50 | 219,522 | -0.02(-0.10%) |
Mar 04, 2024 | 20.61 | 20.63 | 20.51 | 20.52 | 240,293 | -0.16(-0.79%) |