Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 22.56 | 22.56 | 22.23 | 22.30 | 20,697 | -0.02(-0.09%) |
May 16, 2024 | 22.55 | 22.55 | 22.26 | 22.32 | 23,043 | +0.02(+0.10%) |
May 15, 2024 | 22.34 | 22.35 | 22.23 | 22.29 | 18,217 | +0.04(+0.18%) |
May 14, 2024 | 22.20 | 22.27 | 22.17 | 22.25 | 27,279 | +0.04(+0.16%) |
May 13, 2024 | 22.24 | 22.25 | 22.15 | 22.22 | 27,109 | +0.05(+0.24%) |
May 10, 2024 | 22.19 | 22.22 | 22.16 | 22.16 | 20,684 | -0.06(-0.28%) |
May 09, 2024 | 22.21 | 22.26 | 22.17 | 22.23 | 29,411 | +0.08(+0.37%) |
May 08, 2024 | 22.16 | 22.22 | 22.13 | 22.15 | 22,294 | -0.08(-0.35%) |
May 07, 2024 | 22.26 | 22.27 | 22.16 | 22.22 | 15,678 | +0.04(+0.17%) |
May 06, 2024 | 22.18 | 22.20 | 22.10 | 22.19 | 16,580 | +0.06(+0.27%) |
May 03, 2024 | 22.06 | 22.17 | 22.06 | 22.13 | 12,055 | +0.10(+0.46%) |
May 02, 2024 | 22.04 | 22.07 | 21.96 | 22.03 | 23,661 | -0.00(-0.01%) |
May 01, 2024 | 21.98 | 22.06 | 21.96 | 22.03 | 134,477 | +0.07(+0.32%) |
Apr 30, 2024 | 22.01 | 22.01 | 21.91 | 21.96 | 39,461 | -0.07(-0.32%) |
Apr 29, 2024 | 22.01 | 22.03 | 21.92 | 22.03 | 26,911 | +0.06(+0.27%) |
Apr 26, 2024 | 21.87 | 21.97 | 21.87 | 21.97 | 25,324 | +0.02(+0.09%) |
Apr 25, 2024 | 21.97 | 21.97 | 21.88 | 21.95 | 29,188 | -0.03(-0.14%) |
Apr 24, 2024 | 21.98 | 21.99 | 21.91 | 21.98 | 24,982 | +0.05(+0.21%) |
Apr 23, 2024 | 22.01 | 22.02 | 21.93 | 21.93 | 22,863 | +0.04(+0.20%) |
Apr 22, 2024 | 21.91 | 21.97 | 21.89 | 21.89 | 48,842 | -0.04(-0.20%) |
Apr 19, 2024 | 21.89 | 21.94 | 21.83 | 21.93 | 36,540 | +0.03(+0.14%) |
Apr 18, 2024 | 21.93 | 21.95 | 21.77 | 21.90 | 280,664 | -0.06(-0.27%) |
Apr 17, 2024 | 21.91 | 21.98 | 21.83 | 21.96 | 9,839 | +0.11(+0.50%) |
Apr 16, 2024 | 21.87 | 21.94 | 21.84 | 21.85 | 16,173 | -0.05(-0.23%) |
Apr 15, 2024 | 21.90 | 22.00 | 21.90 | 21.90 | 8,180 | -0.15(-0.70%) |
Apr 12, 2024 | 22.10 | 22.11 | 22.00 | 22.06 | 67,900 | +0.06(+0.29%) |
Apr 11, 2024 | 22.30 | 22.30 | 21.99 | 21.99 | 17,809 | -0.05(-0.22%) |
Apr 10, 2024 | 22.17 | 22.17 | 22.03 | 22.04 | 126,832 | -0.20(-0.89%) |
Apr 09, 2024 | 22.30 | 22.36 | 22.17 | 22.24 | 37,956 | +0.07(+0.31%) |
Apr 08, 2024 | 22.09 | 22.18 | 22.09 | 22.17 | 11,377 | +0.02(+0.09%) |
Apr 05, 2024 | 22.16 | 22.22 | 22.10 | 22.15 | 12,302 | -0.06(-0.29%) |
Apr 04, 2024 | 22.28 | 22.28 | 22.12 | 22.22 | 23,100 | +0.10(+0.47%) |
Apr 03, 2024 | 22.13 | 22.20 | 22.08 | 22.11 | 7,663 | -0.09(-0.40%) |
Apr 02, 2024 | 22.13 | 22.21 | 22.13 | 22.20 | 16,654 | -0.02(-0.09%) |
Apr 01, 2024 | 22.28 | 22.28 | 22.13 | 22.22 | 67,617 | +0.01(+0.04%) |
Mar 28, 2024 | 22.30 | 22.30 | 22.17 | 22.21 | 49,580 | -0.06(-0.27%) |
Mar 27, 2024 | 22.31 | 22.31 | 22.22 | 22.27 | 40,024 | +0.02(+0.09%) |
Mar 26, 2024 | 22.26 | 22.26 | 22.13 | 22.25 | 44,746 | +0.05(+0.22%) |
Mar 25, 2024 | 22.21 | 22.25 | 22.15 | 22.20 | 28,258 | -0.04(-0.18%) |
Mar 22, 2024 | 22.19 | 22.27 | 22.15 | 22.24 | 46,273 | +0.07(+0.31%) |
Mar 21, 2024 | 22.25 | 22.25 | 22.09 | 22.17 | 37,352 | +0.03(+0.13%) |
Mar 20, 2024 | 22.12 | 22.19 | 22.05 | 22.14 | 31,139 | +0.10(+0.44%) |
Mar 19, 2024 | 22.18 | 22.18 | 22.03 | 22.04 | 31,744 | +0.01(+0.04%) |
Mar 18, 2024 | 22.04 | 22.11 | 22.00 | 22.03 | 57,017 | -0.03(-0.13%) |
Mar 15, 2024 | 22.03 | 22.10 | 22.01 | 22.06 | 15,735 | +0.03(+0.13%) |
Mar 14, 2024 | 22.20 | 22.20 | 22.02 | 22.03 | 38,317 | -0.13(-0.58%) |
Mar 13, 2024 | 22.22 | 22.22 | 22.06 | 22.16 | 53,213 | -0.03(-0.13%) |
Mar 12, 2024 | 22.22 | 22.22 | 22.07 | 22.19 | 88,526 | +0.05(+0.22%) |
Mar 11, 2024 | 22.22 | 22.23 | 22.11 | 22.14 | 35,702 | -0.06(-0.27%) |
Mar 08, 2024 | 22.10 | 22.22 | 22.10 | 22.20 | 30,868 | +0.07(+0.31%) |
Mar 07, 2024 | 22.23 | 22.23 | 22.13 | 22.13 | 43,128 | -0.01(-0.04%) |
Mar 06, 2024 | 22.21 | 22.21 | 22.05 | 22.14 | 34,297 | +0.04(+0.19%) |
Mar 05, 2024 | 22.01 | 22.27 | 22.01 | 22.10 | 264,876 | +0.03(+0.12%) |
Mar 04, 2024 | 22.15 | 22.15 | 21.96 | 22.07 | 76,211 | +0.03(+0.13%) |