Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 21.37 | 21.73 | 21.18 | 21.69 | 3,013,019 | +0.91(+4.38%) |
May 30, 2024 | 20.53 | 20.89 | 20.40 | 20.78 | 1,990,519 | +0.29(+1.42%) |
May 29, 2024 | 20.31 | 20.59 | 20.14 | 20.49 | 1,870,637 | +0.15(+0.74%) |
May 28, 2024 | 20.43 | 20.63 | 20.18 | 20.34 | 1,642,186 | -0.23(-1.12%) |
May 24, 2024 | 20.48 | 20.70 | 20.43 | 20.57 | 1,704,028 | +0.16(+0.78%) |
May 23, 2024 | 21.03 | 21.05 | 20.23 | 20.41 | 1,795,614 | -0.59(-2.81%) |
May 22, 2024 | 20.98 | 21.33 | 20.94 | 21.00 | 1,528,552 | -0.02(-0.10%) |
May 21, 2024 | 21.01 | 21.19 | 20.89 | 21.02 | 1,773,996 | -0.04(-0.19%) |
May 20, 2024 | 20.99 | 21.21 | 20.87 | 21.06 | 1,791,202 | +0.15(+0.72%) |
May 17, 2024 | 21.21 | 21.21 | 20.76 | 20.91 | 1,548,191 | -0.32(-1.51%) |
May 16, 2024 | 21.05 | 21.27 | 20.87 | 21.23 | 2,004,990 | +0.11(+0.52%) |
May 15, 2024 | 21.12 | 21.38 | 21.09 | 21.12 | 1,833,937 | +0.13(+0.62%) |
May 14, 2024 | 21.28 | 21.38 | 20.78 | 20.99 | 2,123,261 | -0.28(-1.32%) |
May 13, 2024 | 21.37 | 21.59 | 21.12 | 21.27 | 1,988,581 | -0.10(-0.47%) |
May 10, 2024 | 21.70 | 21.93 | 21.34 | 21.37 | 1,687,956 | -0.39(-1.79%) |
May 09, 2024 | 21.62 | 21.79 | 21.55 | 21.76 | 1,420,956 | +0.17(+0.79%) |
May 08, 2024 | 22.23 | 22.23 | 21.57 | 21.59 | 2,209,901 | -0.56(-2.53%) |
May 07, 2024 | 22.00 | 22.41 | 21.96 | 22.15 | 2,595,680 | +0.25(+1.14%) |
May 06, 2024 | 22.00 | 22.30 | 21.80 | 21.90 | 2,158,487 | +0.00(+0.00%) |
May 03, 2024 | 22.21 | 22.47 | 21.73 | 21.90 | 2,475,481 | -0.22(-0.99%) |
May 02, 2024 | 21.99 | 22.20 | 21.51 | 22.12 | 3,207,625 | +0.20(+0.89%) |
May 01, 2024 | 21.64 | 22.24 | 20.69 | 21.93 | 7,471,582 | -1.54(-6.54%) |
Apr 30, 2024 | 23.71 | 23.73 | 23.44 | 23.46 | 2,268,167 | -0.27(-1.14%) |
Apr 29, 2024 | 23.79 | 23.89 | 23.59 | 23.73 | 1,559,225 | +0.03(+0.13%) |
Apr 26, 2024 | 23.50 | 23.75 | 23.36 | 23.70 | 1,560,811 | +0.17(+0.72%) |
Apr 25, 2024 | 23.68 | 23.74 | 23.36 | 23.53 | 1,429,751 | -0.18(-0.76%) |
Apr 24, 2024 | 23.20 | 23.78 | 23.19 | 23.71 | 1,634,762 | +0.42(+1.80%) |
Apr 23, 2024 | 23.02 | 23.47 | 23.00 | 23.29 | 1,917,663 | +0.42(+1.84%) |
Apr 22, 2024 | 22.61 | 23.06 | 22.59 | 22.87 | 1,535,573 | +0.35(+1.55%) |
Apr 19, 2024 | 22.47 | 22.71 | 22.23 | 22.52 | 2,329,664 | +0.03(+0.13%) |
Apr 18, 2024 | 23.00 | 23.23 | 22.46 | 22.49 | 2,610,286 | -0.38(-1.66%) |
Apr 17, 2024 | 22.90 | 23.29 | 22.82 | 22.87 | 2,795,449 | +0.05(+0.22%) |
Apr 16, 2024 | 22.60 | 23.08 | 22.53 | 22.82 | 1,693,751 | +0.12(+0.53%) |
Apr 15, 2024 | 22.93 | 23.07 | 22.64 | 22.70 | 1,783,790 | -0.11(-0.48%) |
Apr 12, 2024 | 22.70 | 23.05 | 22.63 | 22.81 | 1,943,107 | +0.16(+0.71%) |
Apr 11, 2024 | 23.37 | 23.39 | 22.42 | 22.65 | 2,357,426 | -1.03(-4.35%) |
Apr 10, 2024 | 23.57 | 23.80 | 23.38 | 23.68 | 1,477,259 | -0.04(-0.17%) |
Apr 09, 2024 | 23.33 | 23.75 | 23.29 | 23.72 | 1,294,086 | +0.37(+1.58%) |
Apr 08, 2024 | 23.02 | 23.43 | 22.85 | 23.35 | 1,677,323 | +0.21(+0.91%) |
Apr 05, 2024 | 23.42 | 23.45 | 23.08 | 23.14 | 1,942,244 | -0.35(-1.49%) |
Apr 04, 2024 | 23.85 | 23.95 | 23.38 | 23.49 | 2,293,513 | -0.20(-0.84%) |
Apr 03, 2024 | 23.34 | 23.84 | 23.34 | 23.69 | 1,782,178 | +0.35(+1.50%) |
Apr 02, 2024 | 23.53 | 23.59 | 23.24 | 23.34 | 2,349,018 | -0.34(-1.44%) |
Apr 01, 2024 | 23.57 | 23.70 | 23.22 | 23.68 | 2,017,397 | -0.05(-0.21%) |
Mar 28, 2024 | 23.93 | 23.82 | 23.82 | 23.73 | 2,953,471 | -0.13(-0.54%) |
Mar 27, 2024 | 23.78 | 23.90 | 23.66 | 23.86 | 1,615,533 | +0.25(+1.06%) |
Mar 26, 2024 | 23.70 | 23.80 | 23.58 | 23.61 | 1,879,787 | -0.09(-0.38%) |
Mar 25, 2024 | 23.75 | 23.93 | 23.65 | 23.70 | 2,257,651 | -0.08(-0.34%) |
Mar 22, 2024 | 24.02 | 24.05 | 23.77 | 23.78 | 1,933,633 | -0.14(-0.59%) |
Mar 21, 2024 | 23.82 | 24.07 | 23.56 | 23.92 | 2,685,865 | +0.21(+0.89%) |
Mar 20, 2024 | 23.41 | 23.73 | 23.28 | 23.71 | 2,231,757 | +0.24(+1.02%) |
Mar 19, 2024 | 23.19 | 23.51 | 23.18 | 23.47 | 2,407,714 | +0.30(+1.29%) |
Mar 18, 2024 | 23.14 | 23.42 | 23.06 | 23.17 | 2,385,578 | +0.19(+0.83%) |
Mar 15, 2024 | 22.62 | 23.02 | 22.55 | 22.98 | 4,872,380 | +0.37(+1.64%) |
Mar 14, 2024 | 23.02 | 23.10 | 22.40 | 22.61 | 2,471,544 | -0.46(-1.99%) |
Mar 13, 2024 | 22.77 | 23.19 | 22.77 | 23.07 | 2,642,630 | +0.38(+1.67%) |
Mar 12, 2024 | 22.42 | 22.70 | 22.32 | 22.69 | 2,492,894 | +0.23(+1.02%) |
Mar 11, 2024 | 22.33 | 22.59 | 22.23 | 22.46 | 2,164,240 | +0.25(+1.13%) |
Mar 08, 2024 | 22.12 | 22.38 | 22.05 | 22.21 | 1,342,936 | +0.12(+0.54%) |
Mar 07, 2024 | 22.49 | 22.51 | 22.08 | 22.09 | 2,357,789 | -0.29(-1.30%) |
Mar 06, 2024 | 22.33 | 22.54 | 22.30 | 22.38 | 1,878,970 | +0.12(+0.54%) |
Mar 05, 2024 | 22.57 | 22.80 | 22.24 | 22.26 | 2,457,044 | -0.29(-1.29%) |
Mar 04, 2024 | 22.48 | 22.66 | 22.23 | 22.55 | 2,374,976 | +0.31(+1.39%) |