Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 04, 2024 | 21.88 | 22.02 | 21.70 | 21.72 | 477,182 | -0.21(-0.96%) |
Jun 03, 2024 | 22.00 | 22.18 | 21.86 | 21.93 | 663,014 | -0.08(-0.36%) |
May 31, 2024 | 21.83 | 22.05 | 21.79 | 22.01 | 292,189 | +0.23(+1.06%) |
May 30, 2024 | 21.66 | 21.81 | 21.62 | 21.78 | 245,332 | +0.22(+1.02%) |
May 29, 2024 | 21.45 | 21.65 | 21.36 | 21.56 | 286,287 | +0.03(+0.14%) |
May 28, 2024 | 21.63 | 21.75 | 21.51 | 21.53 | 390,415 | -0.10(-0.46%) |
May 24, 2024 | 21.33 | 21.63 | 21.32 | 21.63 | 317,815 | +0.35(+1.64%) |
May 23, 2024 | 21.54 | 21.54 | 21.25 | 21.28 | 411,731 | +0.09(+0.42%) |
May 22, 2024 | 21.44 | 21.55 | 21.19 | 21.19 | 372,709 | -0.30(-1.39%) |
May 21, 2024 | 21.40 | 21.53 | 21.36 | 21.49 | 251,925 | +0.13(+0.61%) |
May 20, 2024 | 21.16 | 21.39 | 21.16 | 21.36 | 267,082 | +0.19(+0.90%) |
May 17, 2024 | 21.31 | 21.31 | 21.13 | 21.17 | 264,664 | -0.07(-0.33%) |
May 16, 2024 | 21.44 | 21.49 | 21.23 | 21.24 | 417,819 | -0.13(-0.61%) |
May 15, 2024 | 21.69 | 21.73 | 21.36 | 21.37 | 305,851 | -0.24(-1.11%) |
May 14, 2024 | 21.50 | 21.75 | 21.46 | 21.61 | 282,400 | +0.12(+0.56%) |
May 13, 2024 | 21.60 | 21.64 | 21.46 | 21.49 | 305,877 | -0.10(-0.46%) |
May 10, 2024 | 21.45 | 21.65 | 21.45 | 21.59 | 345,668 | +0.29(+1.36%) |
May 09, 2024 | 21.12 | 21.35 | 21.11 | 21.30 | 220,318 | +0.15(+0.71%) |
May 08, 2024 | 20.96 | 21.21 | 20.92 | 21.15 | 286,577 | +0.18(+0.86%) |
May 07, 2024 | 21.04 | 21.08 | 20.95 | 20.97 | 308,738 | -0.01(-0.05%) |
May 06, 2024 | 21.10 | 21.16 | 20.93 | 20.98 | 643,992 | +0.03(+0.14%) |
May 03, 2024 | 21.03 | 21.13 | 20.66 | 20.95 | 470,997 | +0.12(+0.57%) |
May 02, 2024 | 21.50 | 21.70 | 20.67 | 20.83 | 1,015,381 | -0.89(-4.09%) |
May 01, 2024 | 21.66 | 21.86 | 21.63 | 21.72 | 341,477 | +0.09(+0.42%) |
Apr 30, 2024 | 21.57 | 21.80 | 21.54 | 21.63 | 328,457 | +0.00(+0.00%) |
Apr 29, 2024 | 21.66 | 21.88 | 21.63 | 21.63 | 395,250 | +0.01(+0.05%) |
Apr 26, 2024 | 21.06 | 21.68 | 21.03 | 21.62 | 474,889 | +0.55(+2.60%) |
Apr 25, 2024 | 21.00 | 21.10 | 20.94 | 21.07 | 284,581 | -0.01(-0.05%) |
Apr 24, 2024 | 21.07 | 21.16 | 21.06 | 21.08 | 261,678 | -0.04(-0.19%) |
Apr 23, 2024 | 21.27 | 21.30 | 21.08 | 21.12 | 344,822 | -0.15(-0.70%) |
Apr 22, 2024 | 20.89 | 21.30 | 20.85 | 21.27 | 414,929 | +0.42(+2.01%) |
Apr 19, 2024 | 20.71 | 20.94 | 20.70 | 20.85 | 499,603 | +0.08(+0.38%) |
Apr 18, 2024 | 20.74 | 20.87 | 20.64 | 20.77 | 455,303 | +0.11(+0.53%) |
Apr 17, 2024 | 20.56 | 20.84 | 20.50 | 20.66 | 791,606 | +0.17(+0.83%) |
Apr 16, 2024 | 20.64 | 20.64 | 20.34 | 20.49 | 637,697 | -0.15(-0.72%) |
Apr 15, 2024 | 20.79 | 20.94 | 20.57 | 20.64 | 333,245 | -0.05(-0.24%) |
Apr 12, 2024 | 20.94 | 21.01 | 20.65 | 20.69 | 237,384 | -0.25(-1.19%) |
Apr 11, 2024 | 20.80 | 20.99 | 20.73 | 20.94 | 345,130 | +0.12(+0.57%) |
Apr 10, 2024 | 20.76 | 20.94 | 20.73 | 20.82 | 304,475 | -0.08(-0.38%) |
Apr 09, 2024 | 20.91 | 20.99 | 20.85 | 20.90 | 224,469 | +0.03(+0.14%) |
Apr 08, 2024 | 20.94 | 20.97 | 20.83 | 20.87 | 207,304 | -0.05(-0.24%) |
Apr 05, 2024 | 20.86 | 20.94 | 20.79 | 20.92 | 353,681 | +0.10(+0.48%) |
Apr 04, 2024 | 21.10 | 21.12 | 20.79 | 20.82 | 247,585 | -0.20(-0.95%) |
Apr 03, 2024 | 20.97 | 21.08 | 20.94 | 21.02 | 272,259 | +0.07(+0.33%) |
Apr 02, 2024 | 21.05 | 21.13 | 20.93 | 20.95 | 391,501 | -0.15(-0.71%) |