Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 20.53 | 20.86 | 20.47 | 20.86 | 412,396 | +0.42(+2.05%) |
May 30, 2024 | 20.31 | 20.52 | 20.20 | 20.44 | 151,404 | +0.26(+1.29%) |
May 29, 2024 | 20.17 | 20.22 | 20.01 | 20.18 | 212,197 | -0.08(-0.39%) |
May 28, 2024 | 20.50 | 20.52 | 20.22 | 20.26 | 233,665 | -0.11(-0.54%) |
May 24, 2024 | 20.51 | 20.52 | 20.29 | 20.37 | 120,241 | -0.04(-0.20%) |
May 23, 2024 | 20.96 | 20.96 | 20.27 | 20.41 | 186,713 | -0.55(-2.62%) |
May 22, 2024 | 20.77 | 21.03 | 20.77 | 20.96 | 156,904 | +0.09(+0.43%) |
May 21, 2024 | 21.01 | 21.15 | 20.80 | 20.87 | 120,499 | -0.16(-0.76%) |
May 20, 2024 | 21.21 | 21.25 | 20.94 | 21.03 | 263,960 | -0.23(-1.08%) |
May 17, 2024 | 21.45 | 21.53 | 21.12 | 21.26 | 218,994 | -0.15(-0.70%) |
May 16, 2024 | 21.13 | 21.44 | 21.03 | 21.41 | 164,663 | +0.31(+1.47%) |
May 15, 2024 | 21.10 | 21.28 | 21.08 | 21.10 | 152,169 | +0.29(+1.39%) |
May 14, 2024 | 20.92 | 21.09 | 20.67 | 20.81 | 101,319 | +0.10(+0.48%) |
May 13, 2024 | 21.01 | 21.02 | 20.66 | 20.71 | 114,504 | -0.16(-0.77%) |
May 10, 2024 | 21.02 | 21.06 | 20.77 | 20.87 | 157,274 | -0.10(-0.48%) |
May 09, 2024 | 20.51 | 20.99 | 20.51 | 20.97 | 163,219 | +0.48(+2.34%) |
May 08, 2024 | 20.58 | 20.58 | 20.27 | 20.49 | 185,195 | -0.17(-0.82%) |
May 07, 2024 | 20.55 | 20.75 | 20.55 | 20.66 | 188,034 | +0.18(+0.88%) |
May 06, 2024 | 20.66 | 20.72 | 20.37 | 20.48 | 127,022 | -0.08(-0.39%) |
May 03, 2024 | 20.91 | 20.99 | 20.44 | 20.56 | 233,116 | +0.04(+0.19%) |
May 02, 2024 | 21.27 | 21.45 | 20.22 | 20.52 | 322,942 | -0.47(-2.24%) |
May 01, 2024 | 20.97 | 21.31 | 20.90 | 20.99 | 163,866 | +0.11(+0.53%) |
Apr 30, 2024 | 20.61 | 21.13 | 20.61 | 20.88 | 218,327 | +0.08(+0.38%) |
Apr 29, 2024 | 20.94 | 21.09 | 20.79 | 20.80 | 182,271 | +0.04(+0.19%) |
Apr 26, 2024 | 20.76 | 20.88 | 20.60 | 20.76 | 176,526 | +0.11(+0.53%) |
Apr 25, 2024 | 20.66 | 20.69 | 20.48 | 20.65 | 329,323 | -0.19(-0.91%) |
Apr 24, 2024 | 21.08 | 21.14 | 20.71 | 20.84 | 292,132 | -0.34(-1.61%) |
Apr 23, 2024 | 20.80 | 21.19 | 20.71 | 21.18 | 210,941 | +0.43(+2.07%) |
Apr 22, 2024 | 20.43 | 20.82 | 20.23 | 20.75 | 202,054 | +0.42(+2.07%) |
Apr 19, 2024 | 20.09 | 20.36 | 19.90 | 20.33 | 250,516 | +0.27(+1.35%) |
Apr 18, 2024 | 20.24 | 20.44 | 19.84 | 20.06 | 384,829 | -0.18(-0.89%) |
Apr 17, 2024 | 20.51 | 20.51 | 19.97 | 20.24 | 377,572 | -0.28(-1.36%) |
Apr 16, 2024 | 20.76 | 20.84 | 20.49 | 20.52 | 134,394 | -0.29(-1.39%) |
Apr 15, 2024 | 21.34 | 21.36 | 20.79 | 20.81 | 208,584 | -0.51(-2.39%) |
Apr 12, 2024 | 21.42 | 21.53 | 21.23 | 21.32 | 116,727 | -0.12(-0.56%) |
Apr 11, 2024 | 21.37 | 21.54 | 21.16 | 21.44 | 283,399 | +0.13(+0.61%) |
Apr 10, 2024 | 21.58 | 21.59 | 21.09 | 21.31 | 332,525 | -0.88(-3.97%) |
Apr 09, 2024 | 22.10 | 22.31 | 22.01 | 22.19 | 352,881 | +0.11(+0.50%) |
Apr 08, 2024 | 21.56 | 22.08 | 21.56 | 22.08 | 222,414 | +0.66(+3.08%) |
Apr 05, 2024 | 21.22 | 21.43 | 21.14 | 21.42 | 127,276 | +0.12(+0.56%) |
Apr 04, 2024 | 21.70 | 21.70 | 21.20 | 21.30 | 357,589 | -0.16(-0.75%) |
Apr 03, 2024 | 21.36 | 21.51 | 21.30 | 21.46 | 166,845 | -0.05(-0.23%) |
Apr 02, 2024 | 21.31 | 21.52 | 21.18 | 21.51 | 280,472 | -0.07(-0.32%) |