Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 22.96 | 22.99 | 22.87 | 22.97 | 300,077 | -0.06(-0.26%) |
May 30, 2024 | 22.96 | 23.06 | 22.94 | 23.03 | 490,012 | +0.07(+0.30%) |
May 29, 2024 | 23.05 | 23.05 | 22.95 | 22.96 | 153,815 | -0.19(-0.82%) |
May 28, 2024 | 23.20 | 23.20 | 23.13 | 23.15 | 236,447 | -0.01(-0.04%) |
May 24, 2024 | 23.14 | 23.17 | 23.13 | 23.16 | 249,387 | -0.02(-0.09%) |
May 23, 2024 | 23.25 | 23.26 | 23.15 | 23.18 | 147,310 | -0.05(-0.22%) |
May 22, 2024 | 23.29 | 23.29 | 23.19 | 23.23 | 321,599 | -0.06(-0.26%) |
May 21, 2024 | 23.28 | 23.30 | 23.25 | 23.29 | 437,684 | -0.13(-0.56%) |
May 20, 2024 | 23.42 | 23.43 | 23.39 | 23.42 | 147,436 | +0.14(+0.60%) |
May 17, 2024 | 23.28 | 23.31 | 23.25 | 23.28 | 186,983 | +0.15(+0.65%) |
May 16, 2024 | 23.15 | 23.19 | 23.12 | 23.13 | 280,113 | +0.00(+0.00%) |
May 15, 2024 | 23.10 | 23.16 | 23.04 | 23.13 | 327,133 | +0.10(+0.43%) |
May 14, 2024 | 22.90 | 23.05 | 22.90 | 23.03 | 170,387 | +0.18(+0.79%) |
May 13, 2024 | 22.87 | 22.90 | 22.82 | 22.85 | 153,828 | +0.13(+0.57%) |
May 10, 2024 | 22.80 | 22.82 | 22.70 | 22.72 | 165,053 | -0.08(-0.35%) |
May 09, 2024 | 22.78 | 22.83 | 22.76 | 22.80 | 171,458 | -0.05(-0.22%) |
May 08, 2024 | 22.78 | 22.87 | 22.78 | 22.85 | 265,866 | -0.01(-0.04%) |
May 07, 2024 | 22.86 | 22.91 | 22.85 | 22.86 | 286,497 | +0.07(+0.31%) |
May 06, 2024 | 22.74 | 22.82 | 22.73 | 22.79 | 333,683 | +0.00(+0.00%) |
May 03, 2024 | 22.77 | 22.86 | 22.74 | 22.79 | 367,030 | +0.30(+1.33%) |
May 02, 2024 | 22.37 | 22.54 | 22.31 | 22.49 | 830,010 | +0.36(+1.63%) |
May 01, 2024 | 22.10 | 22.24 | 22.10 | 22.13 | 236,188 | +0.03(+0.14%) |
Apr 30, 2024 | 22.25 | 22.25 | 22.09 | 22.10 | 292,930 | -0.25(-1.12%) |
Apr 29, 2024 | 22.35 | 22.40 | 22.32 | 22.35 | 213,835 | +0.07(+0.31%) |
Apr 26, 2024 | 22.21 | 22.29 | 22.20 | 22.28 | 194,247 | +0.23(+1.04%) |
Apr 25, 2024 | 22.02 | 22.07 | 22.00 | 22.05 | 355,478 | -0.04(-0.18%) |
Apr 24, 2024 | 22.07 | 22.11 | 22.05 | 22.09 | 223,796 | +0.06(+0.27%) |
Apr 23, 2024 | 21.93 | 22.05 | 21.92 | 22.03 | 198,550 | +0.02(+0.09%) |
Apr 22, 2024 | 21.99 | 22.05 | 21.92 | 22.01 | 372,027 | +0.25(+1.15%) |
Apr 19, 2024 | 21.74 | 21.83 | 21.73 | 21.76 | 306,522 | +0.12(+0.55%) |
Apr 18, 2024 | 21.65 | 21.77 | 21.64 | 21.64 | 542,023 | +0.12(+0.56%) |
Apr 17, 2024 | 21.60 | 21.62 | 21.52 | 21.52 | 630,780 | +0.05(+0.23%) |
Apr 16, 2024 | 21.53 | 21.55 | 21.45 | 21.47 | 1,124,298 | -0.09(-0.42%) |
Apr 15, 2024 | 21.68 | 21.72 | 21.56 | 21.56 | 367,970 | -0.08(-0.37%) |
Apr 12, 2024 | 21.76 | 21.81 | 21.62 | 21.64 | 525,556 | -0.16(-0.73%) |
Apr 11, 2024 | 21.85 | 21.85 | 21.69 | 21.80 | 356,127 | +0.06(+0.28%) |
Apr 10, 2024 | 21.86 | 21.87 | 21.68 | 21.74 | 406,027 | -0.38(-1.72%) |
Apr 09, 2024 | 22.15 | 22.19 | 22.07 | 22.12 | 310,241 | -0.02(-0.09%) |
Apr 08, 2024 | 22.11 | 22.18 | 22.11 | 22.14 | 162,264 | +0.03(+0.14%) |
Apr 05, 2024 | 22.06 | 22.13 | 22.05 | 22.11 | 281,263 | +0.15(+0.68%) |
Apr 04, 2024 | 22.08 | 22.16 | 21.95 | 21.96 | 341,801 | +0.10(+0.46%) |
Apr 03, 2024 | 21.81 | 21.91 | 21.80 | 21.86 | 468,685 | -0.07(-0.32%) |
Apr 02, 2024 | 21.87 | 21.94 | 21.86 | 21.93 | 321,729 | +0.06(+0.27%) |
Apr 01, 2024 | 21.96 | 22.07 | 21.82 | 21.87 | 604,141 | +0.08(+0.37%) |
Mar 28, 2024 | 21.78 | 21.83 | 21.75 | 21.79 | 369,473 | -0.04(-0.18%) |
Mar 27, 2024 | 21.84 | 21.84 | 21.75 | 21.83 | 623,334 | -0.11(-0.50%) |
Mar 26, 2024 | 21.99 | 21.99 | 21.91 | 21.94 | 329,234 | +0.04(+0.18%) |
Mar 25, 2024 | 21.88 | 21.93 | 21.88 | 21.90 | 285,491 | -0.01(-0.05%) |
Mar 22, 2024 | 21.91 | 21.91 | 21.86 | 21.91 | 180,240 | -0.02(-0.09%) |
Mar 21, 2024 | 22.01 | 22.01 | 21.91 | 21.93 | 410,908 | +0.04(+0.18%) |
Mar 20, 2024 | 21.81 | 21.90 | 21.74 | 21.89 | 908,559 | -0.03(-0.14%) |
Mar 19, 2024 | 21.91 | 21.93 | 21.84 | 21.92 | 195,405 | -0.15(-0.68%) |
Mar 18, 2024 | 22.13 | 22.18 | 22.06 | 22.07 | 327,509 | -0.04(-0.18%) |
Mar 15, 2024 | 22.12 | 22.13 | 22.07 | 22.11 | 338,947 | +0.14(+0.64%) |
Mar 14, 2024 | 22.04 | 22.04 | 21.94 | 21.97 | 219,741 | -0.02(-0.09%) |
Mar 13, 2024 | 21.99 | 22.00 | 21.96 | 21.99 | 210,452 | -0.14(-0.63%) |
Mar 12, 2024 | 22.06 | 22.13 | 22.04 | 22.13 | 207,457 | +0.21(+0.96%) |
Mar 11, 2024 | 21.94 | 21.98 | 21.92 | 21.92 | 191,894 | +0.10(+0.46%) |
Mar 08, 2024 | 21.86 | 21.90 | 21.79 | 21.82 | 300,328 | +0.01(+0.05%) |
Mar 07, 2024 | 21.67 | 21.82 | 21.67 | 21.81 | 310,431 | +0.24(+1.11%) |
Mar 06, 2024 | 21.48 | 21.60 | 21.46 | 21.57 | 299,296 | +0.09(+0.42%) |
Mar 05, 2024 | 21.54 | 21.54 | 21.46 | 21.48 | 359,254 | -0.12(-0.56%) |
Mar 04, 2024 | 21.53 | 21.61 | 21.53 | 21.60 | 221,917 | -0.04(-0.18%) |