Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 21.90 | 22.44 | 21.90 | 22.39 | 758,594 | +0.62(+2.84%) |
May 30, 2024 | 21.62 | 21.99 | 21.60 | 21.77 | 575,440 | +0.27(+1.25%) |
May 29, 2024 | 21.66 | 21.66 | 21.36 | 21.50 | 755,307 | -0.42(-1.91%) |
May 28, 2024 | 22.20 | 22.32 | 21.91 | 21.92 | 719,905 | -0.27(-1.21%) |
May 24, 2024 | 22.25 | 22.41 | 22.00 | 22.19 | 816,182 | +0.12(+0.54%) |
May 23, 2024 | 21.90 | 22.10 | 21.63 | 22.07 | 941,320 | +0.18(+0.82%) |
May 22, 2024 | 21.12 | 21.95 | 21.11 | 21.89 | 1,042,126 | +0.74(+3.48%) |
May 21, 2024 | 21.81 | 21.81 | 21.15 | 21.15 | 562,239 | -0.80(-3.63%) |
May 20, 2024 | 21.99 | 22.14 | 21.83 | 21.95 | 444,754 | -0.08(-0.36%) |
May 17, 2024 | 22.34 | 22.34 | 21.97 | 22.03 | 436,907 | -0.36(-1.60%) |
May 16, 2024 | 22.31 | 22.53 | 22.17 | 22.39 | 489,177 | +0.05(+0.22%) |
May 15, 2024 | 22.52 | 22.55 | 22.22 | 22.34 | 448,840 | +0.00(+0.00%) |
May 14, 2024 | 22.58 | 22.65 | 22.23 | 22.34 | 497,530 | -0.02(-0.09%) |
May 13, 2024 | 22.47 | 22.69 | 22.30 | 22.36 | 527,765 | +0.03(+0.13%) |
May 10, 2024 | 22.47 | 22.49 | 22.24 | 22.33 | 646,282 | -0.07(-0.31%) |
May 09, 2024 | 22.28 | 22.40 | 22.20 | 22.40 | 558,916 | +0.13(+0.58%) |
May 08, 2024 | 21.93 | 22.29 | 21.92 | 22.27 | 675,174 | +0.21(+0.95%) |
May 07, 2024 | 22.37 | 22.39 | 22.06 | 22.06 | 795,062 | -0.25(-1.12%) |
May 06, 2024 | 22.10 | 22.36 | 21.99 | 22.31 | 975,569 | +0.38(+1.73%) |
May 03, 2024 | 21.75 | 22.14 | 21.63 | 21.93 | 1,429,879 | +0.50(+2.32%) |
May 02, 2024 | 20.91 | 21.77 | 20.83 | 21.43 | 1,027,842 | +0.44(+2.09%) |
May 01, 2024 | 20.62 | 21.27 | 20.53 | 20.99 | 1,113,416 | +0.40(+1.93%) |
Apr 30, 2024 | 21.03 | 21.03 | 20.52 | 20.59 | 927,946 | -0.54(-2.55%) |
Apr 29, 2024 | 21.41 | 21.61 | 21.03 | 21.13 | 1,056,501 | -0.13(-0.61%) |
Apr 26, 2024 | 20.94 | 21.39 | 20.91 | 21.26 | 902,230 | +0.04(+0.19%) |
Apr 25, 2024 | 20.94 | 21.35 | 20.91 | 21.22 | 931,852 | +0.24(+1.14%) |
Apr 24, 2024 | 20.88 | 21.10 | 20.77 | 20.98 | 720,032 | -0.07(-0.33%) |
Apr 23, 2024 | 21.02 | 21.26 | 20.96 | 21.05 | 483,547 | +0.09(+0.43%) |
Apr 22, 2024 | 21.23 | 21.24 | 20.93 | 20.96 | 764,700 | -0.22(-1.03%) |
Apr 19, 2024 | 20.69 | 21.31 | 20.69 | 21.18 | 601,530 | +0.55(+2.65%) |
Apr 18, 2024 | 20.66 | 20.80 | 20.46 | 20.63 | 830,823 | +0.07(+0.34%) |
Apr 17, 2024 | 20.58 | 20.84 | 20.41 | 20.56 | 1,163,045 | -0.97(-4.49%) |
Apr 16, 2024 | 21.58 | 21.62 | 21.30 | 21.53 | 783,672 | -0.10(-0.46%) |
Apr 15, 2024 | 21.57 | 21.94 | 21.45 | 21.63 | 930,124 | +0.04(+0.18%) |
Apr 12, 2024 | 21.70 | 21.77 | 21.41 | 21.59 | 573,286 | -0.32(-1.45%) |
Apr 11, 2024 | 21.83 | 22.02 | 21.77 | 21.91 | 656,499 | +0.08(+0.37%) |
Apr 10, 2024 | 22.32 | 22.40 | 21.73 | 21.83 | 633,990 | -0.93(-4.07%) |
Apr 09, 2024 | 22.57 | 22.91 | 22.57 | 22.75 | 852,492 | +0.21(+0.93%) |
Apr 08, 2024 | 22.57 | 22.71 | 22.48 | 22.55 | 643,243 | +0.04(+0.18%) |
Apr 05, 2024 | 22.15 | 22.53 | 22.12 | 22.51 | 839,618 | +0.30(+1.35%) |
Apr 04, 2024 | 22.32 | 22.81 | 22.09 | 22.21 | 750,738 | -0.07(-0.31%) |
Apr 03, 2024 | 22.22 | 22.55 | 22.08 | 22.28 | 1,316,566 | +0.11(+0.49%) |
Apr 02, 2024 | 22.08 | 22.21 | 21.89 | 22.17 | 868,565 | -0.09(-0.40%) |
Apr 01, 2024 | 22.49 | 22.63 | 22.14 | 22.26 | 682,796 | -0.29(-1.28%) |
Mar 28, 2024 | 22.41 | 22.76 | 22.31 | 22.55 | 603,776 | +0.29(+1.30%) |
Mar 27, 2024 | 22.02 | 22.33 | 21.96 | 22.26 | 803,217 | +0.41(+1.87%) |
Mar 26, 2024 | 21.99 | 22.11 | 21.77 | 21.85 | 811,412 | -0.01(-0.05%) |
Mar 25, 2024 | 21.82 | 22.07 | 21.72 | 21.86 | 721,693 | +0.05(+0.23%) |
Mar 22, 2024 | 22.13 | 22.13 | 21.70 | 21.81 | 563,732 | -0.23(-1.04%) |
Mar 21, 2024 | 22.10 | 22.13 | 21.90 | 22.04 | 633,581 | +0.08(+0.36%) |
Mar 20, 2024 | 21.54 | 21.98 | 21.22 | 21.96 | 1,164,787 | +0.33(+1.52%) |
Mar 19, 2024 | 21.66 | 21.85 | 21.55 | 21.63 | 1,119,190 | -0.04(-0.18%) |
Mar 18, 2024 | 22.48 | 22.60 | 21.60 | 21.67 | 1,257,929 | -0.79(-3.50%) |
Mar 15, 2024 | 21.97 | 22.57 | 21.80 | 22.46 | 4,755,684 | +0.41(+1.85%) |
Mar 14, 2024 | 22.66 | 22.82 | 21.94 | 22.05 | 1,622,963 | -0.90(-3.91%) |
Mar 13, 2024 | 22.94 | 23.08 | 22.79 | 22.94 | 782,107 | -0.06(-0.26%) |
Mar 12, 2024 | 23.16 | 23.23 | 22.87 | 23.00 | 675,082 | -0.17(-0.73%) |
Mar 11, 2024 | 23.00 | 23.23 | 22.85 | 23.17 | 655,336 | +0.09(+0.39%) |
Mar 08, 2024 | 23.26 | 23.40 | 23.02 | 23.08 | 633,215 | +0.02(+0.09%) |
Mar 07, 2024 | 22.65 | 23.18 | 22.65 | 23.06 | 760,679 | +0.57(+2.55%) |
Mar 06, 2024 | 22.43 | 22.76 | 22.38 | 22.49 | 648,241 | +0.14(+0.62%) |
Mar 05, 2024 | 22.52 | 22.78 | 22.32 | 22.35 | 845,950 | -0.23(-1.01%) |
Mar 04, 2024 | 22.68 | 23.08 | 22.54 | 22.58 | 945,220 | -0.15(-0.65%) |