Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 22.20 | 22.55 | 22.20 | 22.55 | 9,590 | +0.36(+1.62%) |
May 30, 2024 | 21.73 | 22.24 | 21.73 | 22.19 | 14,075 | +0.41(+1.89%) |
May 29, 2024 | 22.00 | 22.01 | 21.75 | 21.78 | 4,981 | -0.32(-1.46%) |
May 28, 2024 | 22.33 | 22.33 | 22.02 | 22.10 | 1,763 | -0.12(-0.53%) |
May 24, 2024 | 22.01 | 22.22 | 22.01 | 22.22 | 7,361 | +0.13(+0.61%) |
May 23, 2024 | 22.82 | 22.82 | 22.09 | 22.09 | 16,494 | -0.76(-3.31%) |
May 22, 2024 | 22.99 | 22.99 | 22.82 | 22.84 | 5,160 | -0.19(-0.84%) |
May 21, 2024 | 23.11 | 23.11 | 23.04 | 23.04 | 858 | -0.16(-0.68%) |
May 20, 2024 | 23.33 | 23.38 | 23.18 | 23.19 | 2,917 | -0.23(-0.98%) |
May 17, 2024 | 23.33 | 23.42 | 23.32 | 23.42 | 864 | +0.10(+0.44%) |
May 16, 2024 | 23.23 | 23.32 | 23.23 | 23.32 | 4,798 | -0.01(-0.04%) |
May 15, 2024 | 23.70 | 23.70 | 23.26 | 23.33 | 1,764 | -0.03(-0.11%) |
May 14, 2024 | 23.02 | 23.36 | 23.02 | 23.36 | 2,766 | +0.50(+2.18%) |
May 13, 2024 | 22.90 | 22.90 | 22.82 | 22.86 | 5,881 | -0.02(-0.07%) |
May 10, 2024 | 22.94 | 22.94 | 22.78 | 22.87 | 1,995 | -0.01(-0.07%) |
May 09, 2024 | 22.82 | 22.89 | 22.82 | 22.89 | 685 | +0.26(+1.17%) |
May 08, 2024 | 22.64 | 22.69 | 22.63 | 22.63 | 3,085 | -0.11(-0.48%) |
May 07, 2024 | 22.83 | 22.84 | 22.70 | 22.73 | 1,445 | -0.22(-0.97%) |
May 06, 2024 | 22.93 | 23.01 | 22.89 | 22.96 | 2,532 | +0.18(+0.80%) |
May 03, 2024 | 22.96 | 22.96 | 22.70 | 22.77 | 3,232 | +0.04(+0.19%) |
May 02, 2024 | 22.52 | 22.75 | 22.52 | 22.73 | 2,018 | +0.09(+0.41%) |
May 01, 2024 | 22.27 | 22.74 | 22.27 | 22.64 | 1,790 | +0.45(+2.02%) |
Apr 30, 2024 | 22.36 | 22.42 | 22.15 | 22.19 | 10,149 | -0.43(-1.92%) |
Apr 29, 2024 | 22.61 | 22.85 | 22.61 | 22.63 | 4,175 | +0.04(+0.18%) |
Apr 26, 2024 | 22.33 | 22.70 | 22.33 | 22.59 | 6,354 | +0.24(+1.06%) |
Apr 25, 2024 | 22.42 | 22.48 | 22.32 | 22.35 | 1,058 | -0.27(-1.17%) |
Apr 24, 2024 | 22.60 | 22.61 | 22.50 | 22.61 | 71,423 | -0.23(-1.00%) |
Apr 23, 2024 | 22.61 | 22.84 | 22.61 | 22.84 | 1,215 | +0.42(+1.87%) |
Apr 22, 2024 | 22.34 | 22.44 | 22.34 | 22.42 | 1,673 | +0.21(+0.95%) |
Apr 19, 2024 | 21.87 | 22.21 | 21.87 | 22.21 | 1,511 | +0.29(+1.32%) |
Apr 18, 2024 | 21.79 | 22.02 | 21.79 | 21.92 | 3,018 | +0.21(+0.98%) |
Apr 17, 2024 | 21.64 | 21.90 | 21.62 | 21.71 | 4,363 | +0.05(+0.23%) |
Apr 16, 2024 | 21.55 | 21.79 | 21.55 | 21.66 | 15,753 | -0.23(-1.06%) |
Apr 15, 2024 | 22.21 | 22.21 | 21.83 | 21.89 | 4,884 | -0.35(-1.57%) |
Apr 12, 2024 | 22.37 | 22.37 | 22.23 | 22.24 | 1,543 | -0.24(-1.06%) |
Apr 11, 2024 | 22.18 | 22.48 | 22.18 | 22.48 | 1,515 | +0.30(+1.34%) |
Apr 10, 2024 | 22.70 | 22.70 | 22.18 | 22.18 | 838 | -1.15(-4.93%) |
Apr 09, 2024 | 23.13 | 23.33 | 23.13 | 23.33 | 1,407 | +0.25(+1.09%) |
Apr 08, 2024 | 22.96 | 23.08 | 22.96 | 23.08 | 3,800 | +0.10(+0.44%) |
Apr 05, 2024 | 22.96 | 22.98 | 22.91 | 22.98 | 2,334 | -0.05(-0.23%) |
Apr 04, 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 187 | -0.02(-0.09%) |
Apr 03, 2024 | 23.04 | 23.08 | 23.01 | 23.05 | 2,389 | +0.03(+0.11%) |
Apr 02, 2024 | 23.06 | 23.25 | 23.03 | 23.03 | 1,922 | -0.32(-1.38%) |