Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 21.90 | 21.97 | 21.89 | 21.95 | 31,938 | +0.06(+0.27%) |
May 30, 2024 | 21.87 | 21.89 | 21.87 | 21.89 | 500 | +0.09(+0.44%) |
May 29, 2024 | 21.81 | 21.85 | 21.80 | 21.80 | 4,411 | -0.06(-0.30%) |
May 28, 2024 | 21.90 | 21.90 | 21.85 | 21.86 | 1,120 | -0.01(-0.05%) |
May 24, 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 102 | -0.02(-0.07%) |
May 23, 2024 | 21.91 | 21.91 | 21.89 | 21.89 | 769 | +0.02(+0.09%) |
May 22, 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 22 | -0.02(-0.09%) |
May 21, 2024 | 21.90 | 21.90 | 21.88 | 21.89 | 6,506 | -0.02(-0.07%) |
May 20, 2024 | 21.89 | 21.91 | 21.88 | 21.91 | 1,904 | -0.02(-0.11%) |
May 17, 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 280 | -0.04(-0.18%) |
May 16, 2024 | 21.96 | 21.97 | 21.94 | 21.97 | 1,640 | -0.01(-0.02%) |
May 15, 2024 | 21.95 | 21.98 | 21.95 | 21.98 | 370 | +0.06(+0.27%) |
May 14, 2024 | 21.89 | 21.91 | 21.88 | 21.91 | 1,485 | -0.02(-0.07%) |
May 13, 2024 | 21.95 | 21.95 | 21.92 | 21.93 | 6,929 | +0.00(+0.00%) |
May 10, 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 162 | -0.03(-0.12%) |
May 09, 2024 | 21.96 | 21.99 | 21.96 | 21.96 | 861 | +0.04(+0.16%) |
May 08, 2024 | 21.83 | 21.92 | 21.83 | 21.92 | 5,203 | -0.01(-0.05%) |
May 07, 2024 | 21.91 | 21.93 | 21.91 | 21.93 | 1,000 | -0.02(-0.11%) |
May 06, 2024 | 21.95 | 21.99 | 21.95 | 21.95 | 445 | -0.08(-0.34%) |
May 03, 2024 | 22.02 | 22.03 | 22.00 | 22.03 | 1,469 | +0.05(+0.23%) |
May 02, 2024 | 21.89 | 21.98 | 21.89 | 21.98 | 2,904 | +0.09(+0.41%) |
May 01, 2024 | 21.88 | 21.91 | 21.86 | 21.89 | 10,579 | +0.03(+0.11%) |
Apr 30, 2024 | 21.87 | 21.87 | 21.85 | 21.86 | 3,026 | -0.01(-0.02%) |
Apr 29, 2024 | 21.85 | 21.87 | 21.82 | 21.87 | 4,097 | +0.02(+0.09%) |
Apr 26, 2024 | 21.91 | 21.91 | 21.84 | 21.85 | 7,262 | -0.06(-0.27%) |
Apr 25, 2024 | 21.84 | 21.91 | 21.84 | 21.91 | 3,044 | +0.10(+0.46%) |
Apr 24, 2024 | 21.84 | 21.84 | 21.73 | 21.81 | 4,119 | -0.11(-0.48%) |
Apr 23, 2024 | 21.87 | 21.92 | 21.87 | 21.91 | 3,616 | +0.00(+0.00%) |
Apr 22, 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 14,111 | +0.04(+0.18%) |
Apr 19, 2024 | 21.89 | 21.89 | 21.88 | 21.88 | 1,881 | +0.00(+0.02%) |
Apr 18, 2024 | 21.88 | 21.89 | 21.87 | 21.87 | 805 | -0.01(-0.05%) |
Apr 17, 2024 | 21.84 | 21.90 | 21.84 | 21.88 | 6,854 | +0.06(+0.30%) |
Apr 16, 2024 | 21.81 | 21.82 | 21.81 | 21.82 | 774 | +0.01(+0.05%) |
Apr 15, 2024 | 21.80 | 21.82 | 21.79 | 21.81 | 2,756 | -0.01(-0.05%) |
Apr 12, 2024 | 21.81 | 21.82 | 21.80 | 21.82 | 1,721 | -0.01(-0.05%) |
Apr 11, 2024 | 21.83 | 21.84 | 21.82 | 21.83 | 2,781 | +0.08(+0.39%) |
Apr 10, 2024 | 21.78 | 21.78 | 21.73 | 21.74 | 844 | -0.11(-0.50%) |
Apr 09, 2024 | 21.85 | 21.85 | 21.84 | 21.85 | 1,610 | +0.03(+0.14%) |
Apr 08, 2024 | 21.82 | 21.84 | 21.82 | 21.82 | 1,729 | +0.02(+0.11%) |
Apr 05, 2024 | 21.78 | 21.82 | 21.77 | 21.80 | 4,726 | -0.02(-0.09%) |
Apr 04, 2024 | 21.80 | 21.83 | 21.80 | 21.81 | 1,841 | +0.01(+0.06%) |
Apr 03, 2024 | 21.76 | 21.80 | 21.76 | 21.80 | 1,827 | +0.06(+0.28%) |
Apr 02, 2024 | 21.73 | 21.74 | 21.73 | 21.74 | 916 | +0.05(+0.21%) |