Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 20.86 | 20.86 | 20.58 | 20.68 | 342,672 | -0.50(-2.36%) |
May 30, 2024 | 21.06 | 21.26 | 21.04 | 21.18 | 273,367 | +0.14(+0.67%) |
May 29, 2024 | 21.05 | 21.09 | 21.00 | 21.04 | 178,670 | -0.11(-0.52%) |
May 28, 2024 | 21.18 | 21.22 | 21.07 | 21.15 | 209,203 | -0.06(-0.28%) |
May 24, 2024 | 21.31 | 21.31 | 21.19 | 21.21 | 193,318 | -0.10(-0.47%) |
May 23, 2024 | 21.38 | 21.39 | 21.25 | 21.31 | 256,707 | -0.07(-0.33%) |
May 22, 2024 | 21.22 | 21.42 | 21.19 | 21.38 | 389,622 | +0.19(+0.90%) |
May 21, 2024 | 21.17 | 21.25 | 21.13 | 21.19 | 307,430 | -0.03(-0.14%) |
May 20, 2024 | 21.45 | 21.45 | 21.20 | 21.22 | 325,401 | -0.26(-1.21%) |
May 17, 2024 | 21.43 | 21.53 | 21.33 | 21.48 | 325,236 | -0.06(-0.28%) |
May 16, 2024 | 21.57 | 21.61 | 21.46 | 21.54 | 244,583 | -0.32(-1.46%) |
May 15, 2024 | 21.74 | 21.87 | 21.66 | 21.86 | 208,488 | +0.23(+1.06%) |
May 14, 2024 | 21.33 | 21.63 | 21.33 | 21.63 | 263,561 | +0.34(+1.60%) |
May 13, 2024 | 21.25 | 21.42 | 21.25 | 21.29 | 121,908 | -0.04(-0.19%) |
May 10, 2024 | 21.34 | 21.42 | 21.30 | 21.33 | 251,306 | +0.07(+0.33%) |
May 09, 2024 | 21.00 | 21.33 | 20.99 | 21.26 | 453,661 | +0.47(+2.26%) |
May 08, 2024 | 20.84 | 20.86 | 20.73 | 20.79 | 419,286 | +0.06(+0.29%) |
May 07, 2024 | 20.90 | 20.93 | 20.72 | 20.73 | 404,460 | -0.09(-0.43%) |
May 06, 2024 | 20.86 | 20.93 | 20.79 | 20.82 | 126,893 | +0.02(+0.10%) |
May 03, 2024 | 20.79 | 20.83 | 20.75 | 20.80 | 130,690 | +0.15(+0.73%) |
May 02, 2024 | 20.51 | 20.66 | 20.46 | 20.65 | 171,523 | +0.21(+1.03%) |
May 01, 2024 | 20.43 | 20.61 | 20.38 | 20.44 | 214,682 | +0.01(+0.05%) |
Apr 30, 2024 | 20.50 | 20.57 | 20.43 | 20.43 | 161,346 | -0.25(-1.21%) |
Apr 29, 2024 | 20.61 | 20.70 | 20.56 | 20.68 | 212,984 | +0.07(+0.34%) |
Apr 26, 2024 | 20.63 | 20.67 | 20.58 | 20.61 | 219,856 | +0.11(+0.54%) |
Apr 25, 2024 | 20.37 | 20.57 | 20.30 | 20.50 | 226,254 | +0.01(+0.05%) |
Apr 24, 2024 | 20.57 | 20.57 | 20.44 | 20.49 | 152,633 | -0.04(-0.19%) |
Apr 23, 2024 | 20.43 | 20.58 | 20.35 | 20.53 | 191,170 | +0.04(+0.20%) |
Apr 22, 2024 | 20.40 | 20.54 | 20.35 | 20.49 | 246,553 | +0.37(+1.84%) |
Apr 19, 2024 | 20.09 | 20.12 | 20.02 | 20.12 | 147,966 | +0.04(+0.20%) |
Apr 18, 2024 | 20.28 | 20.29 | 20.02 | 20.08 | 349,487 | +0.14(+0.70%) |
Apr 17, 2024 | 20.05 | 20.11 | 19.88 | 19.94 | 267,780 | -0.03(-0.15%) |
Apr 16, 2024 | 20.00 | 20.10 | 19.97 | 19.97 | 411,235 | -0.07(-0.35%) |
Apr 15, 2024 | 20.21 | 20.26 | 20.03 | 20.04 | 429,825 | +0.03(+0.15%) |
Apr 12, 2024 | 20.47 | 20.51 | 20.01 | 20.01 | 486,047 | -0.74(-3.57%) |
Apr 11, 2024 | 20.79 | 20.82 | 20.66 | 20.75 | 487,850 | -0.13(-0.62%) |
Apr 10, 2024 | 20.83 | 20.94 | 20.83 | 20.88 | 358,031 | -0.29(-1.37%) |
Apr 09, 2024 | 21.23 | 21.27 | 21.12 | 21.17 | 210,811 | -0.04(-0.19%) |
Apr 08, 2024 | 21.19 | 21.41 | 21.16 | 21.21 | 238,734 | +0.16(+0.76%) |
Apr 05, 2024 | 21.19 | 21.19 | 21.02 | 21.05 | 286,293 | -0.19(-0.89%) |
Apr 04, 2024 | 21.55 | 21.60 | 21.22 | 21.24 | 313,262 | +0.06(+0.28%) |
Apr 03, 2024 | 20.97 | 21.25 | 20.91 | 21.18 | 366,129 | +0.23(+1.10%) |
Apr 02, 2024 | 21.10 | 21.11 | 20.93 | 20.95 | 255,572 | -0.28(-1.32%) |
Apr 01, 2024 | 21.44 | 21.44 | 21.23 | 21.23 | 256,554 | -0.33(-1.53%) |
Mar 28, 2024 | 21.71 | 21.63 | 21.60 | 21.56 | 305,616 | -0.16(-0.74%) |
Mar 27, 2024 | 22.23 | 22.23 | 21.68 | 21.72 | 341,274 | -0.14(-0.66%) |
Mar 26, 2024 | 21.97 | 22.01 | 21.83 | 21.86 | 250,431 | +0.19(+0.86%) |
Mar 25, 2024 | 21.77 | 21.77 | 21.68 | 21.68 | 156,799 | +0.01(+0.05%) |
Mar 22, 2024 | 21.79 | 21.79 | 21.66 | 21.67 | 161,537 | -0.13(-0.59%) |
Mar 21, 2024 | 21.91 | 21.96 | 21.77 | 21.79 | 202,971 | -0.11(-0.49%) |
Mar 20, 2024 | 21.65 | 21.93 | 21.63 | 21.90 | 565,148 | +0.11(+0.50%) |
Mar 19, 2024 | 21.81 | 21.82 | 21.72 | 21.79 | 350,186 | +0.03(+0.14%) |
Mar 18, 2024 | 21.74 | 21.80 | 21.67 | 21.77 | 252,779 | +0.04(+0.18%) |
Mar 15, 2024 | 21.87 | 21.93 | 21.72 | 21.73 | 222,251 | -0.45(-2.04%) |
Mar 14, 2024 | 22.19 | 22.37 | 22.12 | 22.18 | 295,027 | +0.13(+0.58%) |
Mar 13, 2024 | 22.01 | 22.15 | 22.01 | 22.05 | 216,643 | +0.14(+0.63%) |
Mar 12, 2024 | 21.99 | 22.00 | 21.82 | 21.91 | 150,896 | +0.02(+0.09%) |
Mar 11, 2024 | 21.82 | 21.90 | 21.76 | 21.89 | 186,687 | +0.10(+0.45%) |
Mar 08, 2024 | 21.76 | 21.91 | 21.76 | 21.79 | 200,852 | +0.31(+1.42%) |
Mar 07, 2024 | 21.48 | 21.57 | 21.41 | 21.49 | 216,837 | +0.04(+0.18%) |
Mar 06, 2024 | 21.51 | 21.51 | 21.39 | 21.45 | 187,053 | +0.13(+0.60%) |
Mar 05, 2024 | 21.44 | 21.46 | 21.31 | 21.32 | 175,568 | -0.11(-0.51%) |
Mar 04, 2024 | 21.52 | 21.53 | 21.40 | 21.43 | 176,213 | -0.24(-1.09%) |