Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 21.91 | 21.97 | 21.91 | 21.95 | 38,872 | +0.05(+0.23%) |
May 30, 2024 | 21.90 | 22.00 | 21.90 | 21.90 | 18,150 | -0.02(-0.09%) |
May 29, 2024 | 21.92 | 22.00 | 21.90 | 21.92 | 17,999 | -0.01(-0.05%) |
May 28, 2024 | 21.92 | 22.00 | 21.92 | 21.93 | 32,015 | -0.04(-0.17%) |
May 24, 2024 | 21.92 | 21.97 | 21.92 | 21.97 | 5,298 | +0.05(+0.23%) |
May 23, 2024 | 21.98 | 21.99 | 21.90 | 21.91 | 423,700 | -0.05(-0.25%) |
May 22, 2024 | 21.99 | 22.02 | 21.92 | 21.97 | 27,105 | +0.00(+0.00%) |
May 21, 2024 | 21.94 | 22.01 | 21.94 | 21.97 | 13,549 | -0.03(-0.12%) |
May 20, 2024 | 22.00 | 22.03 | 21.95 | 22.00 | 26,160 | +0.01(+0.04%) |
May 17, 2024 | 22.01 | 22.01 | 21.93 | 21.99 | 16,932 | +0.02(+0.09%) |
May 16, 2024 | 22.01 | 22.02 | 21.94 | 21.97 | 14,319 | +0.01(+0.04%) |
May 15, 2024 | 21.96 | 22.00 | 21.91 | 21.96 | 85,717 | +0.04(+0.19%) |
May 14, 2024 | 21.98 | 21.98 | 21.89 | 21.92 | 171,153 | +0.01(+0.04%) |
May 13, 2024 | 21.96 | 21.96 | 21.89 | 21.91 | 24,800 | -0.02(-0.09%) |
May 10, 2024 | 21.90 | 21.94 | 21.89 | 21.93 | 6,844 | -0.01(-0.03%) |
May 09, 2024 | 21.96 | 22.03 | 21.90 | 21.93 | 23,428 | -0.05(-0.23%) |
May 08, 2024 | 21.94 | 22.03 | 21.94 | 21.98 | 8,944 | -0.01(-0.05%) |
May 07, 2024 | 22.00 | 22.11 | 21.99 | 21.99 | 23,398 | -0.01(-0.05%) |
May 06, 2024 | 22.03 | 22.04 | 21.99 | 22.01 | 23,169 | +0.04(+0.16%) |
May 03, 2024 | 21.98 | 21.99 | 21.93 | 21.97 | 32,021 | +0.04(+0.18%) |
May 02, 2024 | 21.88 | 21.95 | 21.84 | 21.93 | 33,916 | +0.06(+0.28%) |
May 01, 2024 | 21.81 | 21.95 | 21.80 | 21.87 | 25,602 | +0.01(+0.05%) |
Apr 30, 2024 | 21.86 | 21.98 | 21.86 | 21.86 | 22,899 | -0.05(-0.23%) |
Apr 29, 2024 | 21.91 | 21.96 | 21.86 | 21.91 | 115,208 | +0.03(+0.14%) |
Apr 26, 2024 | 21.83 | 21.91 | 21.83 | 21.88 | 74,957 | +0.08(+0.37%) |
Apr 25, 2024 | 21.78 | 21.87 | 21.72 | 21.80 | 19,782 | +0.03(+0.13%) |
Apr 24, 2024 | 21.85 | 21.89 | 21.77 | 21.77 | 34,472 | -0.04(-0.18%) |
Apr 23, 2024 | 21.81 | 21.95 | 21.75 | 21.81 | 209,494 | +0.08(+0.36%) |
Apr 22, 2024 | 21.68 | 21.75 | 21.63 | 21.73 | 25,421 | +0.11(+0.50%) |
Apr 19, 2024 | 21.62 | 21.68 | 21.56 | 21.62 | 47,797 | -0.01(-0.04%) |
Apr 18, 2024 | 21.55 | 21.63 | 21.51 | 21.63 | 13,869 | +0.07(+0.32%) |
Apr 17, 2024 | 21.62 | 21.67 | 21.51 | 21.56 | 196,995 | -0.04(-0.19%) |
Apr 16, 2024 | 21.59 | 21.65 | 21.58 | 21.60 | 34,249 | -0.02(-0.11%) |
Apr 15, 2024 | 21.73 | 21.75 | 21.60 | 21.63 | 30,334 | -0.08(-0.38%) |
Apr 12, 2024 | 21.67 | 21.72 | 21.65 | 21.71 | 24,378 | -0.06(-0.26%) |
Apr 11, 2024 | 21.78 | 21.84 | 21.72 | 21.77 | 17,746 | -0.01(-0.07%) |
Apr 10, 2024 | 21.78 | 21.83 | 21.71 | 21.78 | 7,421 | -0.02(-0.09%) |
Apr 09, 2024 | 21.85 | 21.85 | 21.77 | 21.80 | 16,898 | +0.02(+0.09%) |
Apr 08, 2024 | 21.79 | 21.79 | 21.73 | 21.78 | 22,144 | +0.06(+0.28%) |
Apr 05, 2024 | 21.64 | 21.79 | 21.64 | 21.72 | 32,026 | +0.04(+0.18%) |
Apr 04, 2024 | 21.80 | 21.83 | 21.68 | 21.68 | 17,212 | -0.03(-0.14%) |
Apr 03, 2024 | 21.67 | 21.79 | 21.67 | 21.71 | 24,202 | -0.05(-0.23%) |
Apr 02, 2024 | 21.79 | 21.91 | 21.73 | 21.76 | 16,541 | -0.02(-0.09%) |