Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 22.07 | 22.15 | 21.67 | 21.82 | 21,627 | -0.39(-1.76%) |
May 28, 2024 | 22.43 | 22.55 | 22.08 | 22.21 | 26,250 | -0.09(-0.40%) |
May 24, 2024 | 22.41 | 22.50 | 22.19 | 22.30 | 37,392 | +0.01(+0.04%) |
May 23, 2024 | 22.77 | 22.77 | 22.27 | 22.29 | 22,832 | -0.36(-1.59%) |
May 22, 2024 | 22.63 | 22.75 | 22.51 | 22.65 | 18,324 | +0.08(+0.35%) |
May 21, 2024 | 22.36 | 22.64 | 22.36 | 22.57 | 44,401 | +0.09(+0.40%) |
May 20, 2024 | 22.58 | 22.68 | 22.31 | 22.48 | 31,238 | +0.01(+0.04%) |
May 17, 2024 | 22.53 | 22.60 | 22.40 | 22.47 | 70,300 | +0.07(+0.31%) |
May 16, 2024 | 22.54 | 22.57 | 22.39 | 22.40 | 59,716 | +0.05(+0.22%) |
May 15, 2024 | 22.49 | 22.64 | 22.32 | 22.35 | 84,509 | +0.00(+0.00%) |
May 14, 2024 | 22.45 | 22.57 | 22.35 | 22.35 | 65,613 | +0.00(+0.00%) |
May 13, 2024 | 22.77 | 22.77 | 22.30 | 22.35 | 60,517 | -0.15(-0.67%) |
May 10, 2024 | 22.57 | 22.62 | 22.44 | 22.50 | 34,898 | +0.10(+0.45%) |
May 09, 2024 | 22.44 | 22.65 | 22.38 | 22.40 | 73,555 | +0.00(+0.00%) |
May 08, 2024 | 22.63 | 22.71 | 22.38 | 22.40 | 59,706 | -0.09(-0.40%) |
May 07, 2024 | 22.58 | 22.98 | 22.43 | 22.49 | 32,937 | +0.03(+0.13%) |
May 06, 2024 | 22.47 | 22.62 | 22.35 | 22.46 | 69,062 | +0.14(+0.63%) |
May 03, 2024 | 22.54 | 22.57 | 22.23 | 22.32 | 30,113 | +0.09(+0.40%) |
May 02, 2024 | 22.33 | 22.33 | 22.18 | 22.23 | 19,035 | +0.06(+0.27%) |
May 01, 2024 | 22.21 | 22.39 | 22.06 | 22.17 | 41,035 | +0.14(+0.63%) |
Apr 30, 2024 | 22.10 | 22.28 | 21.86 | 22.03 | 22,235 | -0.17(-0.76%) |
Apr 29, 2024 | 22.58 | 22.58 | 22.09 | 22.20 | 13,947 | -0.10(-0.44%) |
Apr 26, 2024 | 22.50 | 22.53 | 22.09 | 22.30 | 12,607 | +0.06(+0.27%) |
Apr 25, 2024 | 22.13 | 22.49 | 22.02 | 22.24 | 40,288 | -0.14(-0.62%) |
Apr 24, 2024 | 21.96 | 22.71 | 21.96 | 22.38 | 32,531 | +0.28(+1.26%) |
Apr 23, 2024 | 22.18 | 22.69 | 22.00 | 22.10 | 11,538 | -0.04(-0.18%) |
Apr 22, 2024 | 22.55 | 22.62 | 22.00 | 22.14 | 13,123 | -0.03(-0.13%) |
Apr 19, 2024 | 21.09 | 22.23 | 21.09 | 22.17 | 20,421 | +0.98(+4.64%) |
Apr 18, 2024 | 21.41 | 21.52 | 21.19 | 21.19 | 22,662 | -0.02(-0.09%) |
Apr 17, 2024 | 21.43 | 21.54 | 21.21 | 21.21 | 11,841 | -0.04(-0.19%) |
Apr 16, 2024 | 21.09 | 21.40 | 21.05 | 21.25 | 15,583 | +0.01(+0.05%) |
Apr 15, 2024 | 21.48 | 21.48 | 21.00 | 21.24 | 12,206 | +0.03(+0.14%) |
Apr 12, 2024 | 21.38 | 21.38 | 21.15 | 21.21 | 13,128 | -0.09(-0.42%) |
Apr 11, 2024 | 21.46 | 21.63 | 21.17 | 21.30 | 14,693 | -0.21(-0.97%) |
Apr 10, 2024 | 21.73 | 21.82 | 21.09 | 21.51 | 37,869 | -0.55(-2.48%) |
Apr 09, 2024 | 21.92 | 22.25 | 21.80 | 22.05 | 22,568 | +0.30(+1.37%) |
Apr 08, 2024 | 21.97 | 21.98 | 21.67 | 21.75 | 31,106 | +0.07(+0.32%) |
Apr 05, 2024 | 21.83 | 21.83 | 21.65 | 21.68 | 12,403 | -0.10(-0.46%) |
Apr 04, 2024 | 21.72 | 22.13 | 21.64 | 21.78 | 72,715 | +0.09(+0.41%) |
Apr 03, 2024 | 21.82 | 21.82 | 21.67 | 21.69 | 17,616 | -0.03(-0.14%) |
Apr 02, 2024 | 21.88 | 21.97 | 21.52 | 21.72 | 17,315 | -0.35(-1.57%) |