Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 21.86 | 21.93 | 21.85 | 21.92 | 31,992 | +0.06(+0.27%) |
May 30, 2024 | 21.83 | 21.86 | 21.83 | 21.86 | 500 | +0.09(+0.44%) |
May 29, 2024 | 21.77 | 21.81 | 21.76 | 21.76 | 4,418 | -0.06(-0.30%) |
May 28, 2024 | 21.86 | 21.86 | 21.81 | 21.83 | 1,121 | -0.01(-0.05%) |
May 24, 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 102 | -0.02(-0.07%) |
May 23, 2024 | 21.88 | 21.88 | 21.85 | 21.85 | 770 | +0.02(+0.09%) |
May 22, 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 22 | -0.02(-0.09%) |
May 21, 2024 | 21.86 | 21.86 | 21.84 | 21.85 | 6,517 | -0.02(-0.07%) |
May 20, 2024 | 21.86 | 21.87 | 21.84 | 21.87 | 1,907 | -0.02(-0.11%) |
May 17, 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 280 | -0.04(-0.18%) |
May 16, 2024 | 21.92 | 21.93 | 21.90 | 21.93 | 1,642 | -0.00(-0.02%) |
May 15, 2024 | 21.92 | 21.94 | 21.92 | 21.94 | 370 | +0.06(+0.27%) |
May 14, 2024 | 21.85 | 21.88 | 21.84 | 21.88 | 1,487 | -0.01(-0.07%) |
May 13, 2024 | 21.91 | 21.91 | 21.88 | 21.89 | 6,940 | +0.00(+0.00%) |
May 10, 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 162 | -0.03(-0.12%) |
May 09, 2024 | 21.93 | 21.95 | 21.92 | 21.92 | 862 | +0.04(+0.16%) |
May 08, 2024 | 21.79 | 21.88 | 21.79 | 21.88 | 5,211 | -0.01(-0.05%) |
May 07, 2024 | 21.87 | 21.89 | 21.87 | 21.89 | 1,001 | -0.02(-0.11%) |
May 06, 2024 | 21.91 | 21.95 | 21.91 | 21.92 | 445 | -0.07(-0.34%) |
May 03, 2024 | 21.98 | 21.99 | 21.97 | 21.99 | 1,471 | +0.05(+0.23%) |
May 02, 2024 | 21.85 | 21.94 | 21.85 | 21.94 | 2,908 | +0.09(+0.41%) |
May 01, 2024 | 21.84 | 21.87 | 21.82 | 21.85 | 10,597 | +0.02(+0.11%) |
Apr 30, 2024 | 21.83 | 21.83 | 21.81 | 21.83 | 3,031 | -0.00(-0.02%) |
Apr 29, 2024 | 21.81 | 21.83 | 21.78 | 21.83 | 4,104 | +0.02(+0.09%) |
Apr 26, 2024 | 21.87 | 21.87 | 21.80 | 21.81 | 7,274 | -0.06(-0.27%) |
Apr 25, 2024 | 21.80 | 21.87 | 21.80 | 21.87 | 3,049 | +0.10(+0.46%) |
Apr 24, 2024 | 21.81 | 21.81 | 21.69 | 21.77 | 4,126 | -0.10(-0.48%) |
Apr 23, 2024 | 21.83 | 21.88 | 21.83 | 21.88 | 3,622 | +0.00(+0.00%) |
Apr 22, 2024 | 21.87 | 21.88 | 21.87 | 21.88 | 14,136 | +0.04(+0.18%) |
Apr 19, 2024 | 21.85 | 21.86 | 21.84 | 21.84 | 1,885 | +0.00(+0.02%) |
Apr 18, 2024 | 21.84 | 21.86 | 21.83 | 21.83 | 807 | -0.01(-0.05%) |
Apr 17, 2024 | 21.80 | 21.87 | 21.80 | 21.84 | 6,865 | +0.06(+0.30%) |
Apr 16, 2024 | 21.77 | 21.78 | 21.77 | 21.78 | 775 | +0.01(+0.05%) |
Apr 15, 2024 | 21.76 | 21.78 | 21.75 | 21.77 | 2,761 | -0.01(-0.05%) |
Apr 12, 2024 | 21.77 | 21.78 | 21.76 | 21.78 | 1,724 | -0.01(-0.05%) |
Apr 11, 2024 | 21.79 | 21.80 | 21.78 | 21.79 | 2,786 | +0.08(+0.39%) |
Apr 10, 2024 | 21.74 | 21.74 | 21.69 | 21.70 | 846 | -0.11(-0.50%) |
Apr 09, 2024 | 21.81 | 21.81 | 21.80 | 21.81 | 1,613 | +0.03(+0.14%) |
Apr 08, 2024 | 21.78 | 21.80 | 21.78 | 21.78 | 1,732 | +0.02(+0.11%) |
Apr 05, 2024 | 21.74 | 21.78 | 21.73 | 21.76 | 4,892 | -0.02(-0.09%) |
Apr 04, 2024 | 21.76 | 21.79 | 21.76 | 21.78 | 1,844 | +0.01(+0.06%) |
Apr 03, 2024 | 21.72 | 21.76 | 21.72 | 21.76 | 1,830 | +0.06(+0.28%) |
Apr 02, 2024 | 21.69 | 21.70 | 21.69 | 21.70 | 918 | +0.04(+0.21%) |
Apr 01, 2024 | 21.66 | 21.68 | 21.64 | 21.66 | 2,204 | -0.05(-0.23%) |
Mar 28, 2024 | 21.73 | 21.73 | 21.69 | 21.71 | 2,613 | -0.01(-0.07%) |
Mar 27, 2024 | 21.72 | 21.74 | 21.71 | 21.72 | 1,290 | +0.02(+0.09%) |
Mar 26, 2024 | 21.70 | 21.70 | 21.68 | 21.70 | 2,679 | +0.01(+0.07%) |
Mar 25, 2024 | 21.63 | 21.71 | 21.63 | 21.69 | 2,947 | +0.06(+0.27%) |
Mar 22, 2024 | 21.68 | 21.68 | 21.58 | 21.63 | 16,371 | -0.18(-0.82%) |
Mar 21, 2024 | 21.81 | 21.82 | 21.79 | 21.81 | 8,993 | +0.02(+0.09%) |
Mar 20, 2024 | 21.77 | 21.79 | 21.77 | 21.79 | 17,433 | -0.02(-0.09%) |
Mar 19, 2024 | 21.82 | 21.82 | 21.80 | 21.81 | 1,524 | +0.01(+0.03%) |
Mar 18, 2024 | 21.83 | 21.83 | 21.80 | 21.80 | 822 | +0.01(+0.05%) |
Mar 15, 2024 | 21.80 | 21.80 | 21.77 | 21.79 | 2,591 | -0.02(-0.08%) |
Mar 14, 2024 | 21.82 | 21.82 | 21.80 | 21.81 | 4,113 | -0.03(-0.15%) |
Mar 13, 2024 | 21.88 | 21.88 | 21.83 | 21.84 | 7,103 | -0.02(-0.08%) |
Mar 12, 2024 | 21.85 | 21.86 | 21.85 | 21.86 | 1,504 | -0.04(-0.18%) |
Mar 11, 2024 | 21.89 | 21.90 | 21.88 | 21.90 | 9,411 | +0.04(+0.18%) |
Mar 08, 2024 | 21.87 | 21.89 | 21.82 | 21.86 | 3,913 | -0.02(-0.09%) |
Mar 07, 2024 | 21.87 | 21.88 | 21.87 | 21.88 | 6,092 | +0.07(+0.32%) |
Mar 06, 2024 | 21.82 | 21.83 | 21.81 | 21.81 | 4,272 | +0.00(+0.01%) |
Mar 05, 2024 | 21.81 | 21.81 | 21.79 | 21.80 | 2,616 | +0.01(+0.04%) |
Mar 04, 2024 | 21.75 | 21.81 | 21.75 | 21.80 | 4,343 | -0.01(-0.05%) |