Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 22.56 | 22.57 | 22.30 | 22.34 | 29,518 | -0.19(-0.82%) |
May 30, 2024 | 22.69 | 22.72 | 22.52 | 22.53 | 24,998 | -0.31(-1.34%) |
May 29, 2024 | 22.93 | 22.95 | 22.83 | 22.83 | 7,259 | -0.24(-1.03%) |
May 28, 2024 | 22.94 | 23.08 | 22.94 | 23.07 | 14,094 | +0.39(+1.74%) |
May 24, 2024 | 22.66 | 22.72 | 22.65 | 22.68 | 5,280 | +0.12(+0.53%) |
May 23, 2024 | 22.66 | 22.66 | 22.54 | 22.55 | 5,726 | -0.16(-0.73%) |
May 22, 2024 | 22.86 | 22.87 | 22.72 | 22.72 | 13,623 | -0.33(-1.43%) |
May 21, 2024 | 23.15 | 23.15 | 23.00 | 23.05 | 15,026 | -0.00(-0.02%) |
May 20, 2024 | 22.89 | 23.07 | 22.89 | 23.05 | 25,872 | +0.18(+0.80%) |
May 17, 2024 | 22.72 | 22.87 | 22.71 | 22.87 | 3,503 | +0.38(+1.69%) |
May 16, 2024 | 22.39 | 22.54 | 22.39 | 22.49 | 13,618 | +0.06(+0.28%) |
May 15, 2024 | 22.29 | 22.45 | 22.29 | 22.43 | 21,332 | +0.18(+0.83%) |
May 14, 2024 | 22.29 | 22.29 | 22.19 | 22.25 | 4,927 | -0.02(-0.11%) |
May 13, 2024 | 22.24 | 22.34 | 22.23 | 22.27 | 57,005 | +0.05(+0.25%) |
May 10, 2024 | 22.30 | 22.30 | 22.20 | 22.21 | 792,806 | +0.00(+0.02%) |
May 09, 2024 | 22.19 | 22.21 | 22.15 | 22.21 | 7,201 | +0.07(+0.30%) |
May 08, 2024 | 22.05 | 22.18 | 22.05 | 22.14 | 28,776 | -0.10(-0.44%) |
May 07, 2024 | 22.22 | 22.29 | 22.22 | 22.24 | 8,631 | +0.01(+0.03%) |
May 06, 2024 | 22.21 | 22.28 | 22.21 | 22.23 | 13,039 | +0.25(+1.15%) |
May 03, 2024 | 22.00 | 22.05 | 21.96 | 21.98 | 27,258 | +0.07(+0.32%) |
May 02, 2024 | 21.94 | 21.98 | 21.89 | 21.91 | 17,810 | -0.01(-0.05%) |
May 01, 2024 | 22.02 | 22.02 | 21.85 | 21.92 | 8,092 | -0.20(-0.91%) |
Apr 30, 2024 | 22.18 | 22.23 | 22.07 | 22.12 | 74,370 | -0.41(-1.82%) |
Apr 29, 2024 | 22.56 | 22.58 | 22.43 | 22.53 | 33,800 | +0.13(+0.58%) |
Apr 26, 2024 | 22.42 | 22.48 | 22.39 | 22.40 | 202,534 | -0.08(-0.36%) |
Apr 25, 2024 | 22.31 | 22.48 | 22.31 | 22.48 | 202,673 | +0.18(+0.81%) |
Apr 24, 2024 | 22.28 | 22.42 | 22.28 | 22.30 | 24,469 | -0.01(-0.04%) |
Apr 23, 2024 | 22.13 | 22.34 | 22.13 | 22.31 | 18,571 | +0.01(+0.04%) |
Apr 22, 2024 | 22.25 | 22.35 | 22.25 | 22.30 | 6,291 | -0.09(-0.40%) |
Apr 19, 2024 | 22.40 | 22.44 | 22.36 | 22.39 | 31,496 | +0.17(+0.77%) |
Apr 18, 2024 | 22.21 | 22.27 | 22.18 | 22.22 | 15,424 | +0.01(+0.05%) |
Apr 17, 2024 | 22.43 | 22.45 | 22.16 | 22.21 | 17,273 | -0.17(-0.75%) |
Apr 16, 2024 | 22.37 | 22.42 | 22.30 | 22.38 | 12,001 | -0.04(-0.19%) |
Apr 15, 2024 | 22.35 | 22.47 | 22.18 | 22.42 | 17,721 | +0.13(+0.58%) |
Apr 12, 2024 | 22.69 | 22.70 | 22.29 | 22.29 | 7,993 | -0.03(-0.13%) |
Apr 11, 2024 | 22.29 | 22.33 | 22.18 | 22.32 | 11,311 | -0.01(-0.04%) |
Apr 10, 2024 | 22.32 | 22.39 | 22.23 | 22.33 | 18,806 | -0.06(-0.27%) |
Apr 09, 2024 | 22.44 | 22.44 | 22.29 | 22.39 | 14,857 | +0.01(+0.07%) |
Apr 08, 2024 | 22.25 | 22.41 | 22.23 | 22.38 | 10,298 | +0.07(+0.29%) |
Apr 05, 2024 | 22.30 | 22.40 | 22.30 | 22.31 | 18,478 | +0.14(+0.63%) |
Apr 04, 2024 | 22.14 | 22.25 | 22.14 | 22.17 | 7,038 | -0.04(-0.18%) |
Apr 03, 2024 | 22.08 | 22.21 | 22.08 | 22.21 | 13,946 | +0.33(+1.51%) |
Apr 02, 2024 | 21.82 | 21.90 | 21.80 | 21.88 | 28,464 | +0.22(+1.02%) |