Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 21.09 | 21.27 | 20.86 | 21.10 | 480,234 | +0.23(+1.10%) |
May 30, 2024 | 20.22 | 21.00 | 20.21 | 20.87 | 150,446 | +0.69(+3.42%) |
May 29, 2024 | 21.14 | 21.26 | 20.18 | 20.18 | 211,143 | -1.06(-4.99%) |
May 28, 2024 | 21.40 | 21.93 | 21.20 | 21.24 | 130,953 | -0.15(-0.70%) |
May 24, 2024 | 20.75 | 21.62 | 20.54 | 21.39 | 244,138 | +0.87(+4.24%) |
May 23, 2024 | 21.68 | 21.76 | 20.04 | 20.52 | 433,731 | -0.68(-3.21%) |
May 22, 2024 | 20.75 | 21.40 | 20.61 | 21.20 | 375,197 | +0.35(+1.68%) |
May 21, 2024 | 20.75 | 20.90 | 20.47 | 20.85 | 235,099 | +0.08(+0.39%) |
May 20, 2024 | 20.61 | 20.86 | 20.48 | 20.77 | 302,217 | +0.24(+1.17%) |
May 17, 2024 | 20.34 | 20.65 | 20.05 | 20.53 | 152,756 | +0.19(+0.93%) |
May 16, 2024 | 20.65 | 20.86 | 20.32 | 20.34 | 201,912 | -0.16(-0.78%) |
May 15, 2024 | 20.84 | 20.91 | 20.41 | 20.50 | 194,862 | -0.06(-0.29%) |
May 14, 2024 | 21.25 | 21.40 | 20.55 | 20.56 | 167,487 | -0.41(-1.96%) |
May 13, 2024 | 20.96 | 21.67 | 20.86 | 20.97 | 221,290 | +0.47(+2.29%) |
May 10, 2024 | 20.17 | 20.52 | 20.12 | 20.50 | 182,479 | +0.26(+1.28%) |
May 09, 2024 | 19.65 | 20.25 | 19.62 | 20.24 | 303,138 | +0.45(+2.27%) |
May 08, 2024 | 19.51 | 20.15 | 18.01 | 19.79 | 544,705 | -0.29(-1.44%) |
May 07, 2024 | 20.29 | 20.52 | 20.08 | 20.08 | 170,533 | -0.18(-0.89%) |
May 06, 2024 | 20.28 | 20.55 | 20.17 | 20.26 | 85,130 | +0.21(+1.05%) |
May 03, 2024 | 20.36 | 20.48 | 20.01 | 20.05 | 112,792 | +0.13(+0.65%) |
May 02, 2024 | 20.19 | 20.22 | 19.73 | 19.92 | 118,138 | -0.05(-0.25%) |
May 01, 2024 | 20.35 | 20.44 | 19.97 | 19.97 | 151,982 | -0.26(-1.29%) |
Apr 30, 2024 | 20.56 | 20.60 | 20.20 | 20.23 | 164,060 | -0.45(-2.18%) |
Apr 29, 2024 | 20.70 | 20.77 | 20.55 | 20.68 | 128,323 | +0.13(+0.63%) |
Apr 26, 2024 | 20.70 | 20.87 | 20.51 | 20.55 | 75,160 | +0.02(+0.10%) |
Apr 25, 2024 | 20.91 | 20.91 | 20.40 | 20.53 | 160,103 | -0.78(-3.66%) |
Apr 24, 2024 | 21.03 | 21.35 | 21.00 | 21.31 | 104,483 | +0.26(+1.24%) |
Apr 23, 2024 | 21.84 | 22.01 | 21.04 | 21.05 | 129,783 | -0.45(-2.09%) |
Apr 22, 2024 | 21.31 | 21.53 | 21.02 | 21.50 | 107,630 | +0.40(+1.90%) |
Apr 19, 2024 | 20.71 | 21.37 | 20.71 | 21.10 | 134,938 | +0.22(+1.05%) |
Apr 18, 2024 | 20.89 | 21.15 | 20.57 | 20.88 | 351,050 | +0.04(+0.19%) |
Apr 17, 2024 | 21.12 | 21.53 | 20.70 | 20.84 | 167,902 | -0.22(-1.04%) |
Apr 16, 2024 | 21.23 | 21.26 | 20.84 | 21.06 | 176,133 | -0.44(-2.05%) |
Apr 15, 2024 | 22.29 | 22.38 | 21.42 | 21.50 | 156,222 | -0.43(-1.96%) |
Apr 12, 2024 | 21.91 | 22.00 | 21.62 | 21.93 | 145,899 | -0.08(-0.36%) |
Apr 11, 2024 | 21.84 | 22.08 | 21.74 | 22.01 | 79,937 | +0.32(+1.48%) |
Apr 10, 2024 | 22.09 | 22.17 | 21.51 | 21.69 | 114,993 | -1.12(-4.91%) |
Apr 09, 2024 | 22.49 | 22.94 | 22.42 | 22.81 | 73,566 | +0.33(+1.47%) |
Apr 08, 2024 | 22.98 | 23.12 | 22.46 | 22.48 | 62,244 | -0.33(-1.45%) |
Apr 05, 2024 | 22.39 | 22.81 | 22.23 | 22.81 | 78,405 | +0.41(+1.83%) |
Apr 04, 2024 | 23.65 | 23.67 | 22.27 | 22.40 | 113,037 | -0.94(-4.03%) |
Apr 03, 2024 | 23.26 | 23.68 | 23.15 | 23.34 | 77,259 | -0.07(-0.30%) |
Apr 02, 2024 | 23.79 | 23.79 | 23.10 | 23.41 | 119,975 | -0.58(-2.42%) |
Apr 01, 2024 | 23.73 | 24.05 | 23.37 | 23.99 | 150,068 | +0.27(+1.14%) |
Mar 28, 2024 | 22.98 | 23.77 | 22.91 | 23.72 | 136,241 | +0.91(+3.99%) |
Mar 27, 2024 | 22.06 | 22.83 | 22.06 | 22.81 | 62,836 | +0.81(+3.68%) |
Mar 26, 2024 | 22.43 | 22.59 | 21.98 | 22.00 | 64,221 | -0.20(-0.90%) |
Mar 25, 2024 | 22.39 | 22.89 | 22.15 | 22.20 | 88,989 | -0.33(-1.46%) |
Mar 22, 2024 | 23.00 | 23.02 | 22.53 | 22.53 | 86,222 | -0.51(-2.21%) |
Mar 21, 2024 | 22.89 | 23.21 | 22.74 | 23.04 | 113,607 | +0.16(+0.70%) |
Mar 20, 2024 | 21.92 | 22.97 | 21.73 | 22.88 | 116,616 | +0.77(+3.48%) |
Mar 19, 2024 | 22.20 | 22.57 | 21.85 | 22.11 | 151,438 | +0.13(+0.59%) |
Mar 18, 2024 | 21.74 | 22.06 | 21.23 | 21.98 | 219,417 | +0.25(+1.15%) |
Mar 15, 2024 | 20.77 | 21.76 | 20.77 | 21.73 | 168,970 | +0.89(+4.27%) |
Mar 14, 2024 | 21.06 | 21.10 | 20.59 | 20.84 | 127,490 | -0.24(-1.14%) |
Mar 13, 2024 | 20.90 | 21.23 | 20.89 | 21.08 | 95,907 | +0.06(+0.29%) |
Mar 12, 2024 | 21.12 | 21.27 | 20.89 | 21.02 | 133,483 | -0.11(-0.52%) |
Mar 11, 2024 | 21.26 | 21.56 | 20.94 | 21.13 | 187,892 | -0.07(-0.33%) |
Mar 08, 2024 | 21.38 | 21.77 | 21.14 | 21.20 | 85,104 | +0.09(+0.43%) |
Mar 07, 2024 | 21.23 | 21.54 | 21.07 | 21.11 | 72,550 | +0.09(+0.43%) |
Mar 06, 2024 | 21.39 | 21.61 | 20.77 | 21.02 | 132,762 | -0.22(-1.04%) |
Mar 05, 2024 | 21.38 | 21.91 | 21.24 | 21.24 | 125,147 | -0.20(-0.93%) |
Mar 04, 2024 | 21.75 | 22.00 | 21.41 | 21.44 | 85,331 | -0.52(-2.37%) |