Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 21.00 | 21.07 | 21.00 | 21.07 | 410,461 | +0.12(+0.55%) |
May 30, 2024 | 20.92 | 20.97 | 20.92 | 20.95 | 21,348 | +0.09(+0.41%) |
May 29, 2024 | 20.89 | 20.89 | 20.84 | 20.87 | 19,657 | -0.10(-0.48%) |
May 28, 2024 | 21.06 | 21.06 | 20.95 | 20.97 | 45,506 | -0.08(-0.39%) |
May 24, 2024 | 21.02 | 21.06 | 21.01 | 21.05 | 23,184 | +0.04(+0.20%) |
May 23, 2024 | 21.08 | 21.08 | 21.00 | 21.01 | 26,646 | -0.07(-0.33%) |
May 22, 2024 | 21.06 | 21.10 | 21.06 | 21.08 | 33,338 | -0.02(-0.09%) |
May 21, 2024 | 21.10 | 21.12 | 21.10 | 21.10 | 31,986 | +0.03(+0.14%) |
May 20, 2024 | 21.08 | 21.09 | 21.06 | 21.07 | 30,377 | -0.02(-0.09%) |
May 17, 2024 | 21.09 | 21.13 | 21.09 | 21.09 | 35,609 | -0.01(-0.05%) |
May 16, 2024 | 21.16 | 21.16 | 21.10 | 21.10 | 37,280 | -0.06(-0.28%) |
May 15, 2024 | 21.12 | 21.17 | 21.10 | 21.16 | 55,213 | +0.13(+0.62%) |
May 14, 2024 | 21.00 | 21.07 | 20.99 | 21.03 | 24,180 | +0.07(+0.33%) |
May 13, 2024 | 20.98 | 21.00 | 20.95 | 20.96 | 78,993 | +0.00(+0.00%) |
May 10, 2024 | 20.95 | 20.96 | 20.92 | 20.96 | 23,203 | -0.03(-0.15%) |
May 09, 2024 | 20.94 | 21.01 | 20.94 | 20.99 | 36,792 | +0.02(+0.10%) |
May 08, 2024 | 20.95 | 20.99 | 20.95 | 20.97 | 27,889 | -0.05(-0.24%) |
May 07, 2024 | 21.05 | 21.09 | 21.01 | 21.02 | 43,182 | +0.03(+0.12%) |
May 06, 2024 | 20.95 | 21.01 | 20.95 | 20.99 | 22,798 | +0.05(+0.22%) |
May 03, 2024 | 20.95 | 20.97 | 20.90 | 20.95 | 25,325 | +0.12(+0.57%) |
May 02, 2024 | 20.74 | 20.84 | 20.73 | 20.83 | 44,223 | +0.09(+0.42%) |
May 01, 2024 | 20.68 | 20.78 | 20.68 | 20.74 | 27,941 | +0.10(+0.47%) |
Apr 30, 2024 | 20.69 | 20.72 | 20.65 | 20.65 | 105,410 | -0.12(-0.60%) |
Apr 29, 2024 | 20.72 | 20.77 | 20.72 | 20.77 | 66,815 | +0.10(+0.50%) |
Apr 26, 2024 | 20.65 | 20.69 | 20.65 | 20.67 | 42,347 | +0.05(+0.22%) |
Apr 25, 2024 | 20.54 | 20.62 | 20.52 | 20.62 | 71,859 | -0.03(-0.17%) |
Apr 24, 2024 | 20.67 | 20.67 | 20.61 | 20.65 | 34,392 | -0.07(-0.32%) |
Apr 23, 2024 | 20.67 | 20.78 | 20.67 | 20.72 | 58,560 | +0.04(+0.17%) |
Apr 22, 2024 | 20.64 | 20.70 | 20.63 | 20.69 | 26,809 | +0.05(+0.27%) |
Apr 19, 2024 | 20.66 | 20.69 | 20.63 | 20.63 | 195,538 | -0.00(-0.01%) |
Apr 18, 2024 | 20.66 | 20.66 | 20.61 | 20.63 | 35,520 | -0.04(-0.17%) |
Apr 17, 2024 | 20.63 | 20.69 | 20.63 | 20.67 | 33,736 | +0.09(+0.42%) |
Apr 16, 2024 | 20.56 | 20.61 | 20.53 | 20.58 | 108,349 | -0.06(-0.30%) |
Apr 15, 2024 | 20.72 | 20.72 | 20.63 | 20.64 | 56,682 | -0.19(-0.90%) |
Apr 12, 2024 | 20.84 | 20.86 | 20.83 | 20.83 | 29,121 | +0.05(+0.26%) |
Apr 11, 2024 | 20.84 | 20.84 | 20.75 | 20.77 | 48,189 | -0.03(-0.14%) |
Apr 10, 2024 | 20.93 | 20.93 | 20.78 | 20.80 | 23,831 | -0.27(-1.30%) |
Apr 09, 2024 | 21.03 | 21.08 | 21.03 | 21.08 | 65,243 | +0.10(+0.48%) |
Apr 08, 2024 | 20.95 | 20.99 | 20.95 | 20.98 | 29,785 | -0.00(-0.01%) |
Apr 05, 2024 | 20.98 | 21.02 | 20.98 | 20.98 | 17,249 | -0.08(-0.38%) |
Apr 04, 2024 | 21.07 | 21.07 | 21.01 | 21.06 | 40,345 | +0.05(+0.24%) |
Apr 03, 2024 | 20.94 | 21.04 | 20.94 | 21.01 | 33,232 | -0.01(-0.05%) |
Apr 02, 2024 | 20.96 | 21.02 | 20.94 | 21.02 | 37,483 | -0.03(-0.14%) |