Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 03, 2024 | 21.55 | 0 | +0.03(+0.14%) | |||
May 31, 2024 | 21.50 | 21.60 | 21.46 | 21.52 | 952,407 | +0.05(+0.23%) |
May 30, 2024 | 21.43 | 21.50 | 21.38 | 21.47 | 3,961,577 | +0.06(+0.28%) |
May 29, 2024 | 21.45 | 21.47 | 21.41 | 21.41 | 1,390,044 | -0.04(-0.19%) |
May 28, 2024 | 21.48 | 21.51 | 21.45 | 21.45 | 1,085,229 | -0.03(-0.14%) |
May 24, 2024 | 21.50 | 21.53 | 21.46 | 21.48 | 420,683 | -0.02(-0.09%) |
May 23, 2024 | 21.53 | 21.56 | 21.48 | 21.50 | 801,535 | -0.02(-0.09%) |
May 22, 2024 | 21.53 | 21.54 | 21.49 | 21.52 | 148,952 | +0.03(+0.14%) |
May 21, 2024 | 21.48 | 21.55 | 21.48 | 21.49 | 211,132 | -0.04(-0.19%) |
May 20, 2024 | 21.50 | 21.55 | 21.45 | 21.53 | 342,824 | +0.02(+0.09%) |
May 17, 2024 | 21.52 | 21.52 | 21.45 | 21.51 | 183,610 | +0.05(+0.23%) |
May 16, 2024 | 21.54 | 21.54 | 21.46 | 21.46 | 277,607 | -0.08(-0.37%) |
May 15, 2024 | 21.45 | 21.54 | 21.45 | 21.54 | 474,825 | +0.11(+0.51%) |
May 14, 2024 | 21.45 | 21.45 | 21.42 | 21.43 | 247,019 | +0.00(+0.00%) |
May 13, 2024 | 21.41 | 21.47 | 21.41 | 21.43 | 133,365 | -0.05(-0.23%) |
May 10, 2024 | 21.40 | 21.50 | 21.35 | 21.48 | 383,838 | +0.10(+0.47%) |
May 09, 2024 | 21.38 | 21.45 | 21.38 | 21.38 | 264,014 | -0.02(-0.09%) |
May 08, 2024 | 21.42 | 21.45 | 21.35 | 21.40 | 563,195 | +0.00(+0.00%) |
May 07, 2024 | 21.45 | 21.47 | 21.38 | 21.40 | 726,511 | -0.02(-0.09%) |
May 06, 2024 | 21.45 | 21.48 | 21.42 | 21.42 | 255,624 | -0.03(-0.14%) |
May 03, 2024 | 21.50 | 21.51 | 21.43 | 21.45 | 468,542 | -0.04(-0.19%) |
May 02, 2024 | 21.55 | 21.57 | 21.42 | 21.49 | 383,063 | +0.07(+0.33%) |
May 01, 2024 | 21.41 | 21.58 | 21.39 | 21.42 | 555,552 | -0.01(-0.05%) |
Apr 30, 2024 | 21.39 | 21.53 | 21.37 | 21.43 | 604,304 | +0.03(+0.14%) |
Apr 29, 2024 | 21.44 | 21.46 | 21.38 | 21.40 | 458,274 | -0.02(-0.09%) |
Apr 26, 2024 | 21.37 | 21.48 | 21.37 | 21.42 | 351,216 | +0.02(+0.09%) |
Apr 25, 2024 | 21.37 | 21.44 | 21.35 | 21.40 | 367,784 | +0.00(+0.00%) |
Apr 24, 2024 | 21.43 | 21.44 | 21.34 | 21.40 | 273,010 | -0.02(-0.09%) |
Apr 23, 2024 | 21.40 | 21.49 | 21.32 | 21.42 | 1,870,373 | +0.10(+0.47%) |
Apr 22, 2024 | 21.26 | 21.34 | 21.26 | 21.32 | 348,790 | +0.06(+0.28%) |
Apr 19, 2024 | 21.25 | 21.35 | 21.21 | 21.26 | 442,398 | +0.01(+0.05%) |
Apr 18, 2024 | 21.23 | 21.30 | 21.20 | 21.25 | 329,205 | +0.01(+0.05%) |
Apr 17, 2024 | 21.31 | 21.32 | 21.21 | 21.24 | 400,034 | -0.02(-0.09%) |
Apr 16, 2024 | 21.25 | 21.29 | 21.18 | 21.26 | 550,867 | -0.02(-0.09%) |
Apr 15, 2024 | 21.32 | 21.37 | 21.21 | 21.28 | 862,592 | -0.03(-0.14%) |
Apr 12, 2024 | 21.35 | 21.40 | 21.30 | 21.31 | 527,894 | -0.05(-0.23%) |
Apr 11, 2024 | 21.36 | 21.41 | 21.32 | 21.36 | 3,827,638 | +0.00(+0.00%) |
Apr 10, 2024 | 21.34 | 21.40 | 21.31 | 21.36 | 788,433 | -0.02(-0.09%) |
Apr 09, 2024 | 21.31 | 21.46 | 21.31 | 21.38 | 1,093,621 | -0.02(-0.09%) |
Apr 08, 2024 | 21.37 | 21.47 | 21.29 | 21.40 | 802,443 | +0.08(+0.38%) |
Apr 05, 2024 | 21.32 | 21.44 | 20.97 | 21.32 | 4,513,332 | -0.11(-0.51%) |
Apr 04, 2024 | 21.34 | 21.55 | 21.27 | 21.43 | 1,171,478 | +0.09(+0.42%) |
Apr 03, 2024 | 21.27 | 21.36 | 21.26 | 21.34 | 1,479,847 | +0.05(+0.23%) |
Apr 02, 2024 | 21.27 | 21.32 | 21.23 | 21.29 | 1,394,788 | +0.04(+0.19%) |