Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 22.38 | 22.82 | 22.37 | 22.72 | 32,135 | +0.34(+1.52%) |
May 30, 2024 | 22.31 | 22.54 | 22.16 | 22.38 | 24,623 | +0.18(+0.81%) |
May 29, 2024 | 22.35 | 22.44 | 22.12 | 22.20 | 39,486 | -0.28(-1.25%) |
May 28, 2024 | 22.58 | 22.70 | 22.43 | 22.48 | 28,809 | -0.11(-0.49%) |
May 24, 2024 | 22.69 | 22.71 | 22.55 | 22.59 | 19,284 | -0.03(-0.13%) |
May 23, 2024 | 23.26 | 23.26 | 22.47 | 22.62 | 37,940 | -0.57(-2.46%) |
May 22, 2024 | 23.33 | 23.39 | 23.12 | 23.19 | 7,920 | -0.33(-1.40%) |
May 21, 2024 | 23.50 | 23.64 | 23.38 | 23.52 | 39,071 | -0.13(-0.55%) |
May 20, 2024 | 23.42 | 23.77 | 23.20 | 23.65 | 20,034 | +0.16(+0.68%) |
May 17, 2024 | 23.50 | 23.70 | 23.32 | 23.49 | 20,282 | -0.22(-0.93%) |
May 16, 2024 | 23.51 | 23.71 | 23.36 | 23.71 | 21,696 | +0.23(+0.98%) |
May 15, 2024 | 23.33 | 23.48 | 23.05 | 23.48 | 25,776 | +0.34(+1.47%) |
May 14, 2024 | 23.29 | 23.43 | 23.00 | 23.14 | 18,913 | -0.07(-0.30%) |
May 13, 2024 | 23.08 | 23.29 | 23.01 | 23.21 | 15,600 | +0.12(+0.52%) |
May 10, 2024 | 23.03 | 23.09 | 22.47 | 23.09 | 10,493 | +0.23(+1.01%) |
May 09, 2024 | 22.96 | 23.16 | 22.51 | 22.86 | 22,425 | -0.08(-0.35%) |
May 08, 2024 | 23.10 | 23.21 | 22.72 | 22.94 | 45,732 | -0.27(-1.16%) |
May 07, 2024 | 23.42 | 23.56 | 23.13 | 23.21 | 17,907 | -0.16(-0.71%) |
May 06, 2024 | 23.14 | 23.45 | 22.91 | 23.38 | 15,812 | +0.36(+1.56%) |
May 03, 2024 | 22.79 | 23.02 | 22.56 | 23.02 | 14,067 | +0.48(+2.11%) |
May 02, 2024 | 22.33 | 22.93 | 22.31 | 22.54 | 22,745 | +0.22(+0.99%) |
May 01, 2024 | 22.38 | 22.62 | 22.20 | 22.32 | 52,107 | +0.10(+0.45%) |
Apr 30, 2024 | 22.62 | 22.82 | 22.12 | 22.22 | 118,511 | -0.62(-2.69%) |
Apr 29, 2024 | 22.68 | 22.93 | 22.68 | 22.84 | 17,191 | +0.16(+0.68%) |
Apr 26, 2024 | 22.54 | 22.91 | 22.53 | 22.68 | 38,978 | +0.14(+0.62%) |
Apr 25, 2024 | 22.67 | 22.67 | 22.35 | 22.54 | 37,854 | -0.35(-1.53%) |
Apr 24, 2024 | 22.96 | 22.96 | 22.58 | 22.89 | 21,792 | -0.02(-0.09%) |
Apr 23, 2024 | 22.85 | 23.10 | 22.76 | 22.91 | 32,623 | +0.19(+0.84%) |
Apr 22, 2024 | 22.60 | 23.16 | 22.60 | 22.72 | 8,595 | +0.27(+1.20%) |
Apr 19, 2024 | 22.58 | 22.58 | 22.37 | 22.45 | 27,294 | +0.08(+0.36%) |
Apr 18, 2024 | 22.89 | 22.95 | 22.35 | 22.37 | 28,943 | -0.33(-1.45%) |
Apr 17, 2024 | 22.87 | 23.25 | 22.70 | 22.70 | 29,731 | +0.06(+0.27%) |
Apr 16, 2024 | 22.28 | 22.89 | 22.11 | 22.64 | 23,055 | +0.15(+0.67%) |
Apr 15, 2024 | 23.22 | 23.22 | 22.33 | 22.49 | 44,639 | -0.69(-2.98%) |
Apr 12, 2024 | 23.12 | 23.38 | 23.01 | 23.18 | 17,235 | +0.17(+0.74%) |
Apr 11, 2024 | 23.40 | 23.40 | 22.97 | 23.01 | 23,483 | -0.55(-2.33%) |
Apr 10, 2024 | 24.00 | 24.11 | 23.30 | 23.56 | 40,027 | -0.57(-2.36%) |
Apr 09, 2024 | 24.66 | 24.67 | 24.13 | 24.13 | 17,008 | -0.13(-0.54%) |
Apr 08, 2024 | 24.60 | 24.63 | 24.20 | 24.26 | 20,484 | -0.37(-1.50%) |
Apr 05, 2024 | 24.41 | 24.80 | 24.40 | 24.63 | 39,004 | +0.22(+0.90%) |
Apr 04, 2024 | 24.41 | 24.61 | 24.33 | 24.41 | 14,909 | +0.04(+0.16%) |
Apr 03, 2024 | 24.36 | 24.64 | 24.30 | 24.37 | 18,832 | -0.06(-0.25%) |
Apr 02, 2024 | 24.51 | 24.63 | 24.34 | 24.43 | 14,652 | -0.24(-0.97%) |