Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 21.43 | 21.43 | 20.68 | 21.17 | 325,709 | -0.16(-0.74%) |
May 30, 2024 | 21.06 | 21.45 | 20.91 | 21.33 | 35,735 | +0.63(+3.06%) |
May 29, 2024 | 20.93 | 20.93 | 20.44 | 20.69 | 41,301 | -0.68(-3.19%) |
May 28, 2024 | 21.25 | 21.49 | 21.07 | 21.38 | 48,103 | +0.29(+1.36%) |
May 24, 2024 | 21.04 | 21.09 | 20.81 | 21.09 | 36,152 | +0.09(+0.42%) |
May 23, 2024 | 21.68 | 21.68 | 20.91 | 21.00 | 42,875 | -0.71(-3.28%) |
May 22, 2024 | 21.63 | 21.71 | 21.38 | 21.71 | 26,458 | +0.02(+0.09%) |
May 21, 2024 | 21.36 | 21.87 | 21.30 | 21.69 | 36,304 | +0.28(+1.29%) |
May 20, 2024 | 21.46 | 21.54 | 21.31 | 21.41 | 39,208 | -0.21(-0.96%) |
May 17, 2024 | 21.42 | 21.65 | 21.26 | 21.62 | 38,942 | +0.37(+1.72%) |
May 16, 2024 | 21.30 | 21.30 | 21.05 | 21.26 | 28,655 | -0.16(-0.74%) |
May 15, 2024 | 21.49 | 21.49 | 21.04 | 21.41 | 34,227 | +0.19(+0.89%) |
May 14, 2024 | 21.16 | 21.41 | 21.16 | 21.23 | 19,479 | +0.25(+1.18%) |
May 13, 2024 | 21.72 | 21.72 | 20.98 | 20.98 | 22,006 | -0.48(-2.26%) |
May 10, 2024 | 21.92 | 21.92 | 21.22 | 21.46 | 17,939 | -0.28(-1.27%) |
May 09, 2024 | 21.14 | 21.79 | 21.05 | 21.74 | 41,876 | +0.54(+2.56%) |
May 08, 2024 | 20.67 | 21.20 | 20.67 | 21.20 | 19,020 | +0.36(+1.71%) |
May 07, 2024 | 21.00 | 21.30 | 20.79 | 20.84 | 32,119 | -0.18(-0.85%) |
May 06, 2024 | 21.35 | 21.38 | 20.91 | 21.02 | 64,426 | -0.09(-0.42%) |
May 03, 2024 | 21.55 | 21.55 | 21.04 | 21.11 | 21,921 | -0.10(-0.47%) |
May 02, 2024 | 20.98 | 21.36 | 20.97 | 21.21 | 23,464 | +0.42(+2.00%) |
May 01, 2024 | 20.22 | 21.12 | 20.22 | 20.79 | 41,613 | +0.85(+4.26%) |
Apr 30, 2024 | 20.36 | 20.52 | 19.78 | 19.94 | 45,901 | -0.45(-2.23%) |
Apr 29, 2024 | 20.06 | 20.59 | 19.93 | 20.40 | 34,946 | +0.22(+1.08%) |
Apr 26, 2024 | 20.48 | 20.81 | 19.47 | 20.18 | 60,098 | -0.57(-2.76%) |
Apr 25, 2024 | 20.81 | 21.00 | 20.49 | 20.75 | 25,072 | -0.45(-2.14%) |
Apr 24, 2024 | 21.01 | 21.43 | 20.62 | 21.21 | 28,705 | +0.10(+0.47%) |
Apr 23, 2024 | 21.41 | 21.44 | 20.81 | 21.11 | 32,380 | +0.19(+0.90%) |
Apr 22, 2024 | 20.51 | 21.26 | 20.39 | 20.92 | 31,599 | +0.41(+1.98%) |
Apr 19, 2024 | 19.21 | 20.53 | 19.21 | 20.52 | 36,408 | +1.02(+5.22%) |
Apr 18, 2024 | 19.77 | 19.97 | 19.30 | 19.50 | 47,225 | -0.06(-0.30%) |
Apr 17, 2024 | 19.96 | 19.97 | 19.43 | 19.56 | 31,038 | -0.27(-1.35%) |
Apr 16, 2024 | 20.06 | 20.06 | 19.73 | 19.82 | 20,862 | -0.54(-2.67%) |
Apr 15, 2024 | 20.46 | 21.89 | 20.27 | 20.37 | 19,764 | +0.01(+0.05%) |
Apr 12, 2024 | 20.23 | 20.77 | 20.05 | 20.36 | 22,104 | -0.01(-0.05%) |
Apr 11, 2024 | 20.64 | 20.84 | 20.05 | 20.37 | 35,218 | +0.00(+0.00%) |
Apr 10, 2024 | 20.87 | 21.62 | 19.67 | 20.37 | 58,194 | -1.26(-5.81%) |
Apr 09, 2024 | 21.58 | 21.90 | 21.51 | 21.62 | 15,709 | +0.05(+0.23%) |
Apr 08, 2024 | 21.45 | 21.92 | 21.38 | 21.57 | 47,252 | +0.18(+0.83%) |
Apr 05, 2024 | 22.04 | 22.04 | 21.29 | 21.39 | 23,868 | -0.85(-3.82%) |
Apr 04, 2024 | 22.42 | 22.62 | 22.21 | 22.25 | 29,274 | +0.06(+0.27%) |
Apr 03, 2024 | 22.04 | 22.33 | 22.04 | 22.19 | 17,940 | -0.05(-0.22%) |
Apr 02, 2024 | 22.25 | 23.05 | 22.02 | 22.24 | 24,426 | -0.32(-1.40%) |
Apr 01, 2024 | 23.15 | 23.15 | 22.43 | 22.55 | 25,155 | -0.62(-2.69%) |
Mar 28, 2024 | 23.10 | 23.96 | 22.96 | 23.17 | 102,076 | -0.06(-0.26%) |
Mar 27, 2024 | 22.21 | 23.25 | 22.07 | 23.23 | 27,242 | +1.30(+5.95%) |
Mar 26, 2024 | 22.43 | 22.61 | 21.77 | 21.93 | 59,557 | -0.43(-1.90%) |
Mar 25, 2024 | 22.56 | 22.79 | 22.35 | 22.35 | 21,243 | -0.12(-0.53%) |
Mar 22, 2024 | 23.22 | 23.22 | 22.33 | 22.47 | 29,018 | -0.59(-2.57%) |
Mar 21, 2024 | 22.91 | 23.62 | 22.91 | 23.07 | 37,798 | +0.00(+0.00%) |
Mar 20, 2024 | 21.77 | 23.52 | 21.77 | 23.07 | 32,914 | +1.27(+5.80%) |
Mar 19, 2024 | 21.45 | 21.95 | 21.45 | 21.80 | 45,918 | +0.35(+1.61%) |
Mar 18, 2024 | 22.25 | 22.25 | 21.45 | 21.45 | 31,616 | -0.76(-3.43%) |
Mar 15, 2024 | 21.45 | 22.35 | 21.45 | 22.22 | 103,883 | +0.57(+2.65%) |
Mar 14, 2024 | 22.40 | 22.40 | 21.54 | 21.64 | 23,696 | -0.83(-3.70%) |
Mar 13, 2024 | 22.10 | 22.74 | 22.10 | 22.47 | 31,318 | +0.15(+0.66%) |
Mar 12, 2024 | 22.41 | 22.41 | 22.05 | 22.32 | 41,769 | +0.08(+0.36%) |
Mar 11, 2024 | 22.19 | 22.44 | 22.05 | 22.25 | 32,307 | +0.05(+0.22%) |
Mar 08, 2024 | 22.23 | 22.77 | 22.08 | 22.20 | 17,451 | +0.33(+1.49%) |
Mar 07, 2024 | 22.15 | 22.64 | 21.73 | 21.87 | 22,852 | -0.03(-0.14%) |
Mar 06, 2024 | 22.38 | 22.68 | 21.88 | 21.90 | 22,414 | -0.42(-1.86%) |
Mar 05, 2024 | 21.90 | 22.64 | 21.90 | 22.31 | 21,148 | +0.44(+1.99%) |
Mar 04, 2024 | 22.62 | 22.99 | 21.78 | 21.88 | 20,848 | -0.49(-2.21%) |