Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2024 | 21.50 | 21.77 | 21.32 | 21.51 | 35,165 | +0.30(+1.41%) |
May 29, 2024 | 21.32 | 21.54 | 21.14 | 21.21 | 27,569 | -0.41(-1.90%) |
May 28, 2024 | 21.73 | 21.82 | 21.32 | 21.62 | 35,829 | +0.10(+0.46%) |
May 24, 2024 | 21.53 | 21.88 | 21.30 | 21.52 | 16,167 | +0.19(+0.89%) |
May 23, 2024 | 21.66 | 21.73 | 21.18 | 21.33 | 29,587 | -0.35(-1.61%) |
May 22, 2024 | 21.83 | 21.90 | 21.56 | 21.68 | 24,469 | -0.22(-1.00%) |
May 21, 2024 | 21.87 | 22.07 | 21.59 | 21.90 | 28,178 | -0.03(-0.14%) |
May 20, 2024 | 21.80 | 22.38 | 21.02 | 21.93 | 38,247 | +0.10(+0.46%) |
May 17, 2024 | 22.00 | 22.05 | 21.78 | 21.83 | 23,545 | -0.04(-0.18%) |
May 16, 2024 | 21.69 | 22.04 | 21.67 | 21.87 | 62,031 | +0.17(+0.78%) |
May 15, 2024 | 21.98 | 22.00 | 21.26 | 21.70 | 31,980 | -0.04(-0.18%) |
May 14, 2024 | 21.94 | 21.94 | 21.63 | 21.74 | 17,881 | +0.09(+0.42%) |
May 13, 2024 | 21.60 | 21.70 | 21.36 | 21.65 | 26,012 | +0.13(+0.60%) |
May 10, 2024 | 21.84 | 21.84 | 21.36 | 21.52 | 17,814 | -0.23(-1.06%) |
May 09, 2024 | 21.40 | 21.78 | 21.27 | 21.75 | 47,369 | +0.45(+2.11%) |
May 08, 2024 | 20.80 | 21.34 | 20.80 | 21.30 | 14,124 | +0.31(+1.46%) |
May 07, 2024 | 21.30 | 21.60 | 20.92 | 20.99 | 30,948 | -0.08(-0.38%) |
May 06, 2024 | 21.11 | 21.43 | 21.01 | 21.07 | 16,540 | -0.05(-0.23%) |
May 03, 2024 | 21.01 | 21.25 | 20.77 | 21.12 | 16,689 | +0.33(+1.57%) |
May 02, 2024 | 20.71 | 20.92 | 20.61 | 20.79 | 28,019 | +0.19(+0.91%) |
May 01, 2024 | 20.20 | 20.94 | 19.57 | 20.61 | 50,252 | +0.56(+2.82%) |
Apr 30, 2024 | 20.76 | 20.76 | 19.96 | 20.04 | 24,018 | -0.66(-3.21%) |
Apr 29, 2024 | 20.87 | 21.06 | 20.31 | 20.71 | 40,759 | +0.04(+0.19%) |
Apr 26, 2024 | 21.19 | 21.27 | 20.47 | 20.67 | 30,135 | -0.12(-0.57%) |
Apr 25, 2024 | 20.39 | 20.95 | 20.06 | 20.78 | 42,992 | +0.55(+2.74%) |
Apr 24, 2024 | 20.26 | 20.44 | 19.93 | 20.23 | 19,550 | -0.26(-1.26%) |
Apr 23, 2024 | 20.22 | 21.17 | 20.22 | 20.49 | 23,587 | +0.27(+1.32%) |
Apr 22, 2024 | 20.54 | 20.72 | 20.11 | 20.22 | 49,668 | -0.09(-0.44%) |
Apr 19, 2024 | 19.44 | 20.80 | 19.44 | 20.31 | 303,352 | +0.69(+3.54%) |
Apr 18, 2024 | 19.29 | 19.62 | 19.08 | 19.62 | 39,860 | +0.28(+1.43%) |
Apr 17, 2024 | 19.04 | 19.58 | 19.04 | 19.34 | 33,192 | +0.32(+1.67%) |
Apr 16, 2024 | 19.42 | 19.42 | 19.02 | 19.02 | 13,851 | -0.41(-2.09%) |
Apr 15, 2024 | 19.67 | 19.67 | 19.42 | 19.43 | 27,407 | -0.07(-0.36%) |
Apr 12, 2024 | 19.36 | 19.55 | 19.36 | 19.50 | 20,463 | -0.04(-0.20%) |
Apr 11, 2024 | 19.32 | 19.70 | 19.32 | 19.54 | 18,604 | -0.07(-0.35%) |
Apr 10, 2024 | 19.38 | 19.83 | 19.15 | 19.61 | 59,465 | -0.10(-0.50%) |
Apr 09, 2024 | 19.78 | 20.09 | 19.67 | 19.70 | 21,041 | -0.11(-0.55%) |
Apr 08, 2024 | 19.72 | 19.91 | 19.72 | 19.81 | 24,989 | +0.14(+0.70%) |
Apr 05, 2024 | 19.64 | 19.83 | 19.57 | 19.68 | 40,745 | +0.04(+0.20%) |
Apr 04, 2024 | 19.89 | 20.18 | 19.37 | 19.64 | 24,261 | +0.03(+0.15%) |
Apr 03, 2024 | 19.47 | 19.85 | 19.47 | 19.61 | 18,309 | +0.06(+0.30%) |
Apr 02, 2024 | 19.64 | 19.69 | 19.31 | 19.55 | 21,224 | -0.31(-1.55%) |
Apr 01, 2024 | 20.18 | 20.50 | 19.83 | 19.85 | 28,431 | +0.03(+0.15%) |
Mar 28, 2024 | 19.82 | 20.13 | 19.76 | 19.82 | 39,497 | -0.15(-0.74%) |
Mar 27, 2024 | 19.50 | 20.11 | 19.32 | 19.97 | 33,244 | +0.65(+3.38%) |
Mar 26, 2024 | 19.77 | 20.18 | 19.32 | 19.32 | 18,804 | -0.40(-2.01%) |
Mar 25, 2024 | 19.90 | 20.29 | 19.71 | 19.71 | 12,540 | -0.16(-0.80%) |
Mar 22, 2024 | 20.34 | 20.34 | 19.69 | 19.87 | 26,620 | -0.54(-2.62%) |
Mar 21, 2024 | 20.58 | 20.91 | 20.21 | 20.41 | 26,980 | -0.24(-1.15%) |
Mar 20, 2024 | 19.58 | 20.69 | 19.58 | 20.65 | 16,666 | +0.93(+4.72%) |
Mar 19, 2024 | 19.81 | 20.09 | 19.67 | 19.71 | 30,547 | +0.00(+0.00%) |
Mar 18, 2024 | 20.48 | 20.59 | 19.71 | 19.71 | 19,152 | -0.83(-4.05%) |
Mar 15, 2024 | 19.58 | 20.55 | 19.58 | 20.55 | 69,944 | +0.83(+4.22%) |
Mar 14, 2024 | 20.13 | 20.37 | 19.63 | 19.71 | 42,794 | -0.56(-2.78%) |
Mar 13, 2024 | 20.16 | 20.31 | 19.93 | 20.28 | 18,043 | +0.12(+0.59%) |
Mar 12, 2024 | 20.16 | 20.31 | 20.04 | 20.16 | 22,044 | -0.05(-0.24%) |
Mar 11, 2024 | 19.87 | 20.34 | 19.87 | 20.21 | 11,045 | +0.23(+1.14%) |
Mar 08, 2024 | 20.54 | 20.54 | 19.89 | 19.98 | 10,599 | -0.26(-1.27%) |
Mar 07, 2024 | 20.33 | 20.76 | 20.15 | 20.24 | 9,221 | +0.02(+0.10%) |
Mar 06, 2024 | 20.37 | 20.37 | 19.83 | 20.22 | 13,499 | +0.07(+0.34%) |
Mar 05, 2024 | 20.23 | 20.65 | 20.15 | 20.15 | 14,408 | -0.08(-0.39%) |
Mar 04, 2024 | 20.49 | 20.70 | 20.08 | 20.23 | 13,856 | +0.00(+0.00%) |