Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 22.66 | 22.66 | 22.65 | 22.65 | 2,141 | -0.01(-0.04%) |
May 23, 2024 | 22.66 | 22.66 | 22.65 | 22.66 | 9,818 | +0.00(+0.00%) |
May 22, 2024 | 22.66 | 22.67 | 22.65 | 22.66 | 13,367 | -0.02(-0.09%) |
May 21, 2024 | 22.68 | 22.69 | 22.67 | 22.68 | 4,460 | +0.04(+0.18%) |
May 17, 2024 | 22.64 | 0 | -0.02(-0.09%) | |||
May 16, 2024 | 22.66 | 22.67 | 22.65 | 22.66 | 31,022 | +0.00(+0.00%) |
May 15, 2024 | 22.65 | 22.67 | 22.64 | 22.66 | 14,487 | +0.07(+0.31%) |
May 14, 2024 | 22.60 | 22.60 | 22.59 | 22.59 | 18,074 | +0.01(+0.04%) |
May 13, 2024 | 22.60 | 22.60 | 22.58 | 22.58 | 18,169 | +0.01(+0.04%) |
May 10, 2024 | 22.58 | 22.59 | 22.57 | 22.57 | 42,970 | -0.06(-0.27%) |
May 09, 2024 | 22.62 | 22.64 | 22.61 | 22.63 | 16,678 | +0.01(+0.04%) |
May 08, 2024 | 22.61 | 22.63 | 22.61 | 22.62 | 6,741 | -0.02(-0.09%) |
May 07, 2024 | 22.65 | 22.66 | 22.64 | 22.64 | 10,208 | +0.02(+0.09%) |
May 06, 2024 | 22.62 | 22.63 | 22.61 | 22.62 | 210,775 | +0.01(+0.04%) |
May 03, 2024 | 22.62 | 22.62 | 22.60 | 22.61 | 17,303 | +0.04(+0.18%) |
May 02, 2024 | 22.53 | 22.57 | 22.53 | 22.57 | 5,540 | +0.04(+0.18%) |
May 01, 2024 | 22.50 | 22.56 | 22.50 | 22.53 | 11,527 | -0.02(-0.09%) |
Apr 30, 2024 | 22.58 | 22.58 | 22.54 | 22.55 | 26,653 | -0.01(-0.04%) |
Apr 29, 2024 | 22.55 | 22.58 | 22.55 | 22.56 | 45,718 | +0.01(+0.04%) |
Apr 26, 2024 | 22.55 | 22.56 | 22.54 | 22.55 | 13,225 | +0.01(+0.04%) |
Apr 25, 2024 | 22.52 | 22.54 | 22.52 | 22.54 | 12,529 | -0.02(-0.09%) |
Apr 24, 2024 | 22.57 | 22.58 | 22.56 | 22.56 | 59,683 | -0.01(-0.04%) |
Apr 23, 2024 | 22.57 | 22.58 | 22.57 | 22.57 | 10,316 | +0.01(+0.04%) |
Apr 22, 2024 | 22.58 | 22.58 | 22.56 | 22.56 | 12,293 | -0.01(-0.04%) |
Apr 19, 2024 | 22.59 | 22.59 | 22.56 | 22.57 | 14,152 | +0.00(+0.00%) |
Apr 18, 2024 | 22.58 | 22.59 | 22.56 | 22.57 | 28,568 | -0.03(-0.13%) |
Apr 17, 2024 | 22.59 | 22.62 | 22.58 | 22.60 | 109,674 | +0.02(+0.09%) |
Apr 16, 2024 | 22.59 | 22.60 | 22.57 | 22.58 | 8,252 | +0.01(+0.04%) |
Apr 15, 2024 | 22.55 | 22.57 | 22.55 | 22.57 | 130,636 | -0.04(-0.18%) |
Apr 12, 2024 | 22.59 | 22.62 | 22.59 | 22.61 | 3,758 | +0.05(+0.22%) |
Apr 11, 2024 | 22.59 | 22.59 | 22.55 | 22.56 | 27,964 | +0.00(+0.00%) |
Apr 10, 2024 | 22.60 | 22.60 | 22.55 | 22.56 | 16,816 | -0.09(-0.40%) |
Apr 09, 2024 | 22.64 | 22.65 | 22.64 | 22.65 | 22,636 | +0.04(+0.18%) |
Apr 08, 2024 | 22.61 | 22.63 | 22.60 | 22.61 | 11,848 | -0.01(-0.04%) |
Apr 05, 2024 | 22.65 | 22.67 | 22.62 | 22.62 | 13,485 | -0.02(-0.09%) |
Apr 04, 2024 | 22.61 | 22.64 | 22.61 | 22.64 | 18,856 | +0.03(+0.13%) |
Apr 03, 2024 | 22.60 | 22.61 | 22.58 | 22.61 | 40,807 | +0.03(+0.13%) |
Apr 02, 2024 | 22.58 | 22.60 | 22.58 | 22.58 | 31,548 | +0.00(+0.00%) |
Apr 01, 2024 | 22.62 | 22.62 | 22.57 | 22.58 | 14,432 | -0.14(-0.62%) |
Mar 28, 2024 | 22.72 | 0 | +0.01(+0.04%) | |||
Mar 27, 2024 | 22.70 | 22.72 | 22.70 | 22.71 | 32,763 | +0.01(+0.04%) |
Mar 26, 2024 | 22.69 | 22.70 | 22.67 | 22.70 | 37,813 | -0.01(-0.04%) |
Mar 25, 2024 | 22.72 | 22.72 | 22.69 | 22.71 | 40,579 | -0.01(-0.04%) |
Mar 22, 2024 | 22.73 | 22.73 | 22.71 | 22.72 | 20,965 | +0.05(+0.22%) |
Mar 21, 2024 | 22.71 | 22.71 | 22.67 | 22.67 | 23,154 | -0.02(-0.09%) |
Mar 20, 2024 | 22.68 | 22.69 | 22.66 | 22.69 | 24,843 | +0.04(+0.18%) |
Mar 19, 2024 | 22.66 | 22.66 | 22.64 | 22.65 | 22,923 | +0.06(+0.27%) |
Mar 18, 2024 | 22.60 | 22.61 | 22.58 | 22.59 | 21,082 | -0.02(-0.09%) |
Mar 15, 2024 | 22.60 | 22.62 | 22.58 | 22.61 | 10,795 | -0.01(-0.04%) |
Mar 14, 2024 | 22.62 | 22.63 | 22.61 | 22.62 | 20,232 | -0.04(-0.18%) |
Mar 13, 2024 | 22.65 | 22.67 | 22.65 | 22.66 | 22,379 | -0.01(-0.04%) |
Mar 12, 2024 | 22.66 | 22.67 | 22.65 | 22.67 | 25,640 | -0.01(-0.04%) |
Mar 11, 2024 | 22.71 | 22.71 | 22.68 | 22.68 | 75,479 | -0.03(-0.13%) |
Mar 08, 2024 | 22.71 | 22.71 | 22.69 | 22.71 | 27,563 | +0.03(+0.13%) |
Mar 07, 2024 | 22.68 | 22.69 | 22.66 | 22.68 | 179,979 | +0.00(+0.00%) |
Mar 06, 2024 | 22.72 | 22.72 | 22.67 | 22.68 | 57,409 | -0.02(-0.09%) |
Mar 05, 2024 | 22.66 | 22.70 | 22.66 | 22.70 | 137,718 | +0.06(+0.27%) |
Mar 04, 2024 | 22.62 | 22.64 | 22.62 | 22.64 | 15,640 | -0.01(-0.04%) |