Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 21.01 | 21.15 | 20.90 | 21.10 | 51,836 | +0.20(+0.96%) |
May 30, 2024 | 20.83 | 21.00 | 20.67 | 20.90 | 61,468 | +0.08(+0.38%) |
May 29, 2024 | 20.73 | 20.86 | 20.60 | 20.82 | 95,196 | -0.02(-0.10%) |
May 28, 2024 | 21.22 | 21.26 | 20.76 | 20.84 | 129,880 | -0.44(-2.07%) |
May 24, 2024 | 21.55 | 21.55 | 21.05 | 21.28 | 56,851 | -0.14(-0.65%) |
May 23, 2024 | 21.68 | 21.68 | 21.38 | 21.42 | 61,812 | -0.18(-0.83%) |
May 22, 2024 | 21.66 | 21.66 | 21.38 | 21.60 | 103,399 | +0.00(+0.00%) |
May 21, 2024 | 21.45 | 21.69 | 21.45 | 21.60 | 141,236 | +0.06(+0.28%) |
May 20, 2024 | 21.58 | 21.65 | 21.46 | 21.54 | 72,499 | -0.08(-0.37%) |
May 17, 2024 | 21.64 | 21.66 | 21.44 | 21.62 | 52,311 | +0.03(+0.14%) |
May 16, 2024 | 21.42 | 21.62 | 21.39 | 21.59 | 92,785 | +0.14(+0.65%) |
May 15, 2024 | 21.42 | 21.45 | 21.26 | 21.45 | 148,012 | +0.08(+0.37%) |
May 14, 2024 | 21.25 | 21.37 | 21.23 | 21.37 | 117,213 | +0.02(+0.09%) |
May 13, 2024 | 21.32 | 21.40 | 21.11 | 21.35 | 66,293 | +0.16(+0.76%) |
May 10, 2024 | 21.22 | 21.30 | 21.10 | 21.19 | 41,971 | -0.06(-0.27%) |
May 09, 2024 | 21.34 | 21.34 | 21.09 | 21.25 | 56,758 | -0.07(-0.33%) |
May 08, 2024 | 21.44 | 21.46 | 21.31 | 21.32 | 86,771 | -0.11(-0.51%) |
May 07, 2024 | 21.43 | 21.55 | 21.31 | 21.43 | 89,890 | +0.05(+0.23%) |
May 06, 2024 | 21.10 | 21.46 | 20.98 | 21.38 | 54,994 | +0.29(+1.37%) |
May 03, 2024 | 21.12 | 21.39 | 21.04 | 21.09 | 80,990 | +0.04(+0.19%) |
May 02, 2024 | 20.89 | 21.33 | 20.85 | 21.05 | 105,430 | +0.19(+0.91%) |
May 01, 2024 | 21.12 | 21.12 | 20.80 | 20.86 | 91,897 | -0.26(-1.22%) |
Apr 30, 2024 | 21.32 | 21.34 | 20.92 | 21.12 | 65,203 | -0.15(-0.70%) |
Apr 29, 2024 | 21.44 | 21.44 | 21.19 | 21.27 | 75,977 | -0.07(-0.33%) |
Apr 26, 2024 | 21.22 | 21.35 | 21.17 | 21.34 | 73,632 | +0.11(+0.52%) |
Apr 25, 2024 | 20.96 | 21.24 | 20.75 | 21.23 | 35,632 | +0.11(+0.52%) |
Apr 24, 2024 | 21.26 | 21.34 | 21.03 | 21.12 | 62,834 | -0.12(-0.56%) |
Apr 23, 2024 | 21.14 | 21.35 | 21.10 | 21.24 | 66,276 | +0.12(+0.59%) |
Apr 22, 2024 | 21.16 | 21.29 | 21.07 | 21.11 | 67,359 | +0.05(+0.26%) |
Apr 19, 2024 | 20.84 | 21.08 | 20.77 | 21.06 | 47,162 | +0.15(+0.71%) |
Apr 18, 2024 | 20.84 | 20.94 | 20.74 | 20.91 | 54,415 | +0.12(+0.56%) |
Apr 17, 2024 | 20.52 | 20.83 | 20.52 | 20.79 | 96,120 | +0.27(+1.32%) |
Apr 16, 2024 | 20.61 | 20.67 | 20.42 | 20.52 | 96,402 | -0.07(-0.34%) |
Apr 15, 2024 | 20.68 | 20.92 | 20.59 | 20.59 | 63,272 | -0.09(-0.43%) |
Apr 12, 2024 | 21.09 | 21.28 | 20.65 | 20.68 | 336,590 | -0.37(-1.75%) |
Apr 11, 2024 | 21.09 | 21.29 | 21.02 | 21.05 | 81,288 | +0.03(+0.14%) |
Apr 10, 2024 | 21.39 | 21.41 | 21.02 | 21.02 | 60,905 | -0.39(-1.84%) |
Apr 09, 2024 | 21.37 | 21.51 | 21.37 | 21.41 | 78,124 | +0.12(+0.56%) |
Apr 08, 2024 | 21.38 | 21.45 | 21.28 | 21.29 | 70,259 | -0.08(-0.39%) |
Apr 05, 2024 | 21.18 | 21.47 | 21.18 | 21.38 | 74,613 | +0.15(+0.72%) |
Apr 04, 2024 | 21.37 | 21.45 | 21.15 | 21.22 | 135,686 | -0.19(-0.88%) |
Apr 03, 2024 | 21.36 | 21.54 | 21.27 | 21.41 | 191,657 | -0.01(-0.05%) |
Apr 02, 2024 | 21.06 | 21.55 | 21.03 | 21.42 | 202,972 | +0.32(+1.50%) |