Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 22.68 | 22.87 | 22.60 | 22.62 | 64,781 | +0.06(+0.27%) |
May 15, 2024 | 22.86 | 23.02 | 22.54 | 22.56 | 80,013 | -0.28(-1.23%) |
May 14, 2024 | 22.88 | 22.98 | 22.81 | 22.84 | 39,904 | -0.07(-0.30%) |
May 13, 2024 | 22.88 | 22.94 | 22.77 | 22.91 | 72,719 | +0.16(+0.70%) |
May 10, 2024 | 22.75 | 22.81 | 22.69 | 22.75 | 86,583 | +0.13(+0.57%) |
May 09, 2024 | 22.23 | 22.63 | 22.23 | 22.62 | 77,297 | +0.39(+1.74%) |
May 08, 2024 | 22.08 | 22.29 | 22.08 | 22.23 | 55,418 | +0.15(+0.68%) |
May 07, 2024 | 21.93 | 22.15 | 21.88 | 22.08 | 55,759 | +0.12(+0.54%) |
May 06, 2024 | 21.74 | 21.99 | 21.69 | 21.96 | 62,714 | +0.29(+1.33%) |
May 03, 2024 | 21.79 | 21.79 | 21.59 | 21.68 | 39,437 | +0.12(+0.55%) |
May 02, 2024 | 21.59 | 21.60 | 21.46 | 21.56 | 37,108 | +0.12(+0.56%) |
May 01, 2024 | 21.31 | 21.69 | 21.24 | 21.44 | 46,176 | +0.13(+0.61%) |
Apr 30, 2024 | 21.29 | 21.36 | 21.19 | 21.31 | 54,980 | +0.04(+0.19%) |
Apr 29, 2024 | 21.15 | 21.33 | 21.15 | 21.27 | 51,332 | +0.08(+0.38%) |
Apr 26, 2024 | 21.25 | 21.32 | 21.19 | 21.19 | 35,052 | +0.07(+0.33%) |
Apr 25, 2024 | 21.19 | 21.19 | 21.04 | 21.12 | 31,503 | -0.15(-0.70%) |
Apr 24, 2024 | 21.26 | 21.33 | 21.16 | 21.27 | 50,200 | +0.13(+0.61%) |
Apr 23, 2024 | 20.95 | 21.19 | 20.86 | 21.14 | 69,365 | +0.35(+1.67%) |
Apr 22, 2024 | 20.86 | 20.86 | 20.68 | 20.79 | 66,883 | +0.12(+0.58%) |
Apr 19, 2024 | 20.53 | 20.72 | 20.51 | 20.67 | 30,707 | +0.16(+0.78%) |
Apr 18, 2024 | 20.43 | 20.60 | 20.40 | 20.51 | 59,298 | +0.07(+0.34%) |
Apr 17, 2024 | 20.21 | 20.47 | 20.21 | 20.44 | 56,859 | +0.35(+1.73%) |
Apr 16, 2024 | 20.14 | 20.35 | 20.00 | 20.09 | 50,134 | -0.07(-0.35%) |
Apr 15, 2024 | 20.56 | 20.65 | 20.15 | 20.16 | 68,165 | -0.29(-1.41%) |
Apr 12, 2024 | 20.51 | 20.65 | 20.40 | 20.45 | 67,617 | -0.17(-0.82%) |
Apr 11, 2024 | 20.58 | 20.72 | 20.45 | 20.62 | 63,987 | +0.08(+0.39%) |
Apr 10, 2024 | 20.77 | 20.77 | 20.50 | 20.54 | 70,192 | -0.31(-1.47%) |
Apr 09, 2024 | 20.82 | 20.99 | 20.79 | 20.85 | 49,835 | +0.07(+0.33%) |
Apr 08, 2024 | 20.79 | 20.88 | 20.76 | 20.78 | 53,734 | -0.02(-0.10%) |
Apr 05, 2024 | 20.86 | 20.86 | 20.69 | 20.80 | 63,258 | +0.01(+0.05%) |
Apr 04, 2024 | 20.83 | 21.04 | 20.74 | 20.79 | 92,942 | -0.02(-0.10%) |
Apr 03, 2024 | 20.84 | 20.94 | 20.77 | 20.81 | 119,731 | -0.14(-0.66%) |
Apr 02, 2024 | 20.88 | 21.16 | 20.78 | 20.95 | 147,150 | -0.21(-0.98%) |
Apr 01, 2024 | 21.33 | 21.36 | 21.10 | 21.15 | 106,751 | -0.18(-0.83%) |
Mar 28, 2024 | 21.54 | 21.54 | 21.32 | 21.33 | 144,920 | -0.16(-0.74%) |
Mar 27, 2024 | 21.14 | 21.49 | 21.14 | 21.49 | 87,625 | +0.40(+1.88%) |
Mar 26, 2024 | 21.20 | 21.23 | 21.05 | 21.09 | 49,175 | -0.05(-0.23%) |
Mar 25, 2024 | 21.11 | 21.28 | 21.11 | 21.14 | 62,731 | +0.06(+0.28%) |
Mar 22, 2024 | 21.14 | 21.28 | 21.04 | 21.08 | 41,253 | -0.17(-0.79%) |
Mar 21, 2024 | 21.06 | 21.29 | 21.01 | 21.25 | 49,779 | +0.25(+1.18%) |
Mar 20, 2024 | 20.94 | 21.09 | 20.89 | 21.01 | 42,970 | +0.05(+0.25%) |
Mar 19, 2024 | 20.79 | 20.96 | 20.79 | 20.95 | 35,780 | +0.13(+0.61%) |
Mar 18, 2024 | 20.79 | 20.89 | 20.76 | 20.83 | 43,844 | -0.01(-0.05%) |
Mar 15, 2024 | 20.65 | 21.06 | 20.65 | 20.84 | 50,277 | +0.04(+0.21%) |
Mar 14, 2024 | 20.85 | 21.08 | 20.77 | 20.79 | 48,288 | -0.10(-0.49%) |
Mar 13, 2024 | 20.67 | 20.93 | 20.67 | 20.90 | 58,823 | +0.19(+0.90%) |
Mar 12, 2024 | 20.68 | 20.83 | 20.68 | 20.71 | 45,625 | -0.06(-0.28%) |
Mar 11, 2024 | 20.82 | 20.93 | 20.68 | 20.77 | 121,575 | -0.16(-0.75%) |
Mar 08, 2024 | 20.89 | 20.98 | 20.78 | 20.93 | 58,297 | +0.09(+0.42%) |
Mar 07, 2024 | 20.77 | 20.87 | 20.77 | 20.84 | 39,536 | +0.15(+0.71%) |
Mar 06, 2024 | 20.65 | 20.77 | 20.63 | 20.69 | 60,323 | +0.17(+0.81%) |
Mar 05, 2024 | 20.59 | 20.71 | 20.45 | 20.52 | 84,855 | -0.07(-0.33%) |
Mar 04, 2024 | 20.59 | 20.74 | 20.57 | 20.59 | 72,405 | +0.00(+0.00%) |