Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 21.08 | 21.09 | 20.94 | 20.96 | 228,018 | -0.04(-0.19%) |
May 24, 2024 | 20.98 | 21.02 | 20.98 | 21.00 | 277,380 | -0.02(-0.10%) |
May 23, 2024 | 21.11 | 21.11 | 20.97 | 21.02 | 1,026,972 | -0.13(-0.61%) |
May 22, 2024 | 21.16 | 21.18 | 21.13 | 21.15 | 92,559 | -0.08(-0.37%) |
May 21, 2024 | 21.23 | 21.25 | 21.22 | 21.23 | 85,925 | +0.04(+0.19%) |
May 20, 2024 | 21.21 | 21.23 | 21.19 | 21.19 | 130,451 | -0.04(-0.19%) |
May 17, 2024 | 21.30 | 21.30 | 21.22 | 21.23 | 154,482 | -0.06(-0.28%) |
May 16, 2024 | 21.35 | 21.35 | 21.28 | 21.29 | 868,280 | -0.14(-0.65%) |
May 15, 2024 | 21.38 | 21.43 | 21.34 | 21.43 | 729,501 | +0.20(+0.94%) |
May 14, 2024 | 21.21 | 21.25 | 21.20 | 21.23 | 104,917 | +0.09(+0.42%) |
May 13, 2024 | 21.20 | 21.21 | 21.14 | 21.14 | 874,026 | -0.02(-0.09%) |
May 10, 2024 | 21.21 | 21.21 | 21.14 | 21.16 | 402,512 | -0.09(-0.42%) |
May 09, 2024 | 21.22 | 21.26 | 21.20 | 21.25 | 304,702 | +0.05(+0.23%) |
May 08, 2024 | 21.20 | 21.23 | 21.18 | 21.20 | 505,620 | -0.03(-0.14%) |
May 07, 2024 | 21.26 | 21.27 | 21.20 | 21.23 | 895,670 | +0.01(+0.05%) |
May 06, 2024 | 21.25 | 21.25 | 21.20 | 21.22 | 332,964 | -0.03(-0.14%) |
May 03, 2024 | 21.35 | 21.35 | 21.20 | 21.25 | 648,867 | +0.15(+0.71%) |
May 02, 2024 | 20.97 | 21.10 | 20.95 | 21.10 | 424,517 | +0.17(+0.81%) |
May 01, 2024 | 20.85 | 21.01 | 20.77 | 20.93 | 318,878 | +0.13(+0.62%) |
Apr 30, 2024 | 20.83 | 20.84 | 20.76 | 20.80 | 311,784 | -0.11(-0.52%) |
Apr 29, 2024 | 20.90 | 20.93 | 20.87 | 20.91 | 266,566 | +0.06(+0.29%) |
Apr 26, 2024 | 20.89 | 20.91 | 20.85 | 20.85 | 249,340 | -0.02(-0.10%) |
Apr 25, 2024 | 20.84 | 20.89 | 20.80 | 20.87 | 343,649 | -0.14(-0.66%) |
Apr 24, 2024 | 21.00 | 21.01 | 20.96 | 21.01 | 200,839 | -0.04(-0.19%) |
Apr 23, 2024 | 20.91 | 21.08 | 20.91 | 21.05 | 246,292 | +0.11(+0.52%) |
Apr 22, 2024 | 20.91 | 20.99 | 20.91 | 20.94 | 221,644 | +0.01(+0.05%) |
Apr 19, 2024 | 20.93 | 20.97 | 20.91 | 20.93 | 255,588 | +0.02(+0.09%) |
Apr 18, 2024 | 20.97 | 20.97 | 20.89 | 20.91 | 399,327 | -0.11(-0.52%) |
Apr 17, 2024 | 20.97 | 21.06 | 20.96 | 21.02 | 1,541,307 | +0.07(+0.33%) |
Apr 16, 2024 | 20.96 | 20.99 | 20.86 | 20.95 | 1,105,212 | -0.07(-0.33%) |
Apr 15, 2024 | 20.92 | 21.03 | 20.87 | 21.02 | 660,882 | -0.06(-0.28%) |
Apr 12, 2024 | 21.10 | 21.15 | 21.07 | 21.08 | 1,263,426 | +0.09(+0.42%) |
Apr 11, 2024 | 20.99 | 21.02 | 20.93 | 20.99 | 431,306 | +0.04(+0.19%) |
Apr 10, 2024 | 21.02 | 21.05 | 20.91 | 20.95 | 1,233,922 | -0.48(-2.22%) |
Apr 09, 2024 | 21.42 | 21.47 | 21.41 | 21.43 | 411,014 | +0.09(+0.42%) |
Apr 08, 2024 | 21.38 | 21.40 | 21.32 | 21.34 | 372,812 | -0.09(-0.42%) |
Apr 05, 2024 | 21.52 | 21.55 | 21.42 | 21.43 | 318,534 | -0.22(-1.01%) |
Apr 04, 2024 | 21.57 | 21.66 | 21.52 | 21.64 | 244,585 | +0.07(+0.32%) |
Apr 03, 2024 | 21.44 | 21.57 | 21.43 | 21.57 | 1,212,177 | +0.05(+0.23%) |
Apr 02, 2024 | 21.49 | 21.53 | 21.47 | 21.53 | 460,644 | +0.05(+0.23%) |