Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 22.26 | 22.32 | 22.24 | 22.24 | 53,934 | -0.01(-0.04%) |
May 17, 2024 | 22.40 | 22.42 | 22.25 | 22.25 | 67,445 | -0.11(-0.49%) |
May 16, 2024 | 22.35 | 22.44 | 22.35 | 22.36 | 73,850 | -0.03(-0.13%) |
May 15, 2024 | 22.40 | 22.48 | 22.39 | 22.39 | 71,813 | -0.03(-0.13%) |
May 14, 2024 | 22.42 | 22.43 | 22.31 | 22.42 | 42,001 | +0.00(+0.00%) |
May 13, 2024 | 22.44 | 22.44 | 22.30 | 22.42 | 48,264 | +0.03(+0.13%) |
May 10, 2024 | 22.35 | 22.39 | 22.32 | 22.39 | 51,089 | +0.00(+0.00%) |
May 09, 2024 | 22.39 | 22.39 | 22.30 | 22.39 | 123,061 | -0.01(-0.04%) |
May 08, 2024 | 22.38 | 22.40 | 22.30 | 22.40 | 40,861 | +0.00(+0.00%) |
May 07, 2024 | 22.33 | 22.40 | 22.29 | 22.40 | 42,301 | +0.10(+0.45%) |
May 06, 2024 | 22.30 | 22.31 | 22.21 | 22.30 | 28,612 | -0.01(-0.04%) |
May 03, 2024 | 22.34 | 22.34 | 22.22 | 22.31 | 53,485 | +0.04(+0.20%) |
May 02, 2024 | 22.24 | 22.30 | 22.09 | 22.27 | 53,093 | -0.00(-0.02%) |
May 01, 2024 | 22.26 | 22.27 | 22.18 | 22.27 | 42,371 | -0.01(-0.04%) |
Apr 30, 2024 | 22.18 | 22.29 | 22.14 | 22.28 | 186,371 | +0.10(+0.45%) |
Apr 29, 2024 | 22.20 | 22.23 | 22.15 | 22.18 | 80,469 | -0.01(-0.05%) |
Apr 26, 2024 | 22.19 | 22.20 | 22.15 | 22.19 | 95,155 | +0.02(+0.09%) |
Apr 25, 2024 | 22.16 | 22.20 | 22.12 | 22.17 | 117,564 | +0.00(+0.00%) |
Apr 24, 2024 | 22.16 | 22.18 | 22.11 | 22.17 | 170,900 | -0.01(-0.05%) |
Apr 23, 2024 | 22.16 | 22.18 | 22.10 | 22.18 | 26,490 | +0.06(+0.27%) |
Apr 22, 2024 | 22.19 | 22.19 | 22.10 | 22.12 | 37,720 | -0.07(-0.32%) |
Apr 19, 2024 | 22.18 | 22.20 | 22.11 | 22.19 | 26,267 | +0.04(+0.18%) |
Apr 18, 2024 | 22.14 | 22.17 | 22.11 | 22.15 | 40,682 | -0.03(-0.14%) |
Apr 17, 2024 | 22.16 | 22.18 | 22.10 | 22.18 | 64,845 | +0.07(+0.32%) |
Apr 16, 2024 | 22.16 | 22.17 | 22.10 | 22.11 | 28,244 | -0.05(-0.23%) |
Apr 15, 2024 | 22.18 | 22.18 | 22.10 | 22.16 | 67,147 | +0.02(+0.09%) |
Apr 12, 2024 | 22.15 | 22.26 | 22.14 | 22.14 | 242,604 | +0.02(+0.09%) |
Apr 11, 2024 | 22.08 | 22.16 | 22.07 | 22.12 | 72,558 | +0.05(+0.23%) |
Apr 10, 2024 | 22.18 | 22.20 | 22.07 | 22.07 | 89,255 | -0.14(-0.63%) |
Apr 09, 2024 | 22.17 | 22.27 | 22.17 | 22.21 | 55,199 | +0.05(+0.23%) |
Apr 08, 2024 | 22.21 | 22.23 | 22.16 | 22.16 | 81,754 | -0.02(-0.09%) |
Apr 05, 2024 | 22.24 | 22.26 | 22.17 | 22.18 | 33,928 | -0.03(-0.14%) |
Apr 04, 2024 | 22.25 | 22.29 | 22.20 | 22.21 | 73,150 | +0.02(+0.09%) |
Apr 03, 2024 | 22.19 | 22.27 | 22.19 | 22.19 | 98,065 | -0.04(-0.18%) |
Apr 02, 2024 | 22.31 | 22.32 | 22.22 | 22.23 | 63,018 | -0.09(-0.40%) |
Apr 01, 2024 | 22.32 | 22.32 | 22.21 | 22.32 | 174,254 | -0.09(-0.40%) |
Mar 28, 2024 | 22.31 | 22.41 | 22.31 | 22.41 | 115,215 | +0.08(+0.36%) |
Mar 27, 2024 | 22.40 | 22.40 | 22.27 | 22.33 | 91,909 | -0.02(-0.09%) |
Mar 26, 2024 | 22.33 | 22.42 | 22.32 | 22.35 | 371,566 | +0.00(+0.00%) |
Mar 25, 2024 | 22.35 | 22.41 | 22.33 | 22.35 | 103,259 | -0.02(-0.09%) |
Mar 22, 2024 | 22.36 | 22.43 | 22.30 | 22.37 | 130,509 | -0.01(-0.04%) |
Mar 21, 2024 | 22.37 | 22.39 | 22.30 | 22.38 | 133,606 | +0.03(+0.13%) |
Mar 20, 2024 | 22.33 | 22.37 | 22.31 | 22.35 | 84,890 | +0.05(+0.22%) |
Mar 19, 2024 | 22.32 | 22.41 | 22.30 | 22.30 | 55,494 | -0.03(-0.13%) |
Mar 18, 2024 | 22.37 | 22.41 | 22.30 | 22.33 | 94,190 | -0.03(-0.13%) |
Mar 15, 2024 | 22.31 | 22.37 | 22.29 | 22.36 | 65,566 | -0.03(-0.13%) |
Mar 14, 2024 | 22.36 | 22.40 | 22.28 | 22.39 | 106,701 | +0.06(+0.27%) |
Mar 13, 2024 | 22.34 | 22.36 | 22.27 | 22.33 | 51,386 | +0.04(+0.20%) |
Mar 12, 2024 | 22.34 | 22.38 | 22.25 | 22.29 | 35,474 | -0.07(-0.34%) |
Mar 11, 2024 | 22.23 | 22.39 | 22.23 | 22.36 | 33,157 | +0.10(+0.44%) |
Mar 08, 2024 | 22.29 | 22.33 | 22.26 | 22.26 | 95,827 | -0.09(-0.40%) |
Mar 07, 2024 | 22.32 | 22.35 | 22.27 | 22.35 | 59,203 | +0.07(+0.31%) |
Mar 06, 2024 | 22.27 | 22.31 | 22.22 | 22.28 | 38,482 | +0.06(+0.27%) |
Mar 05, 2024 | 22.28 | 22.32 | 22.21 | 22.22 | 90,598 | -0.01(-0.04%) |
Mar 04, 2024 | 22.21 | 22.31 | 22.18 | 22.23 | 43,026 | +0.03(+0.14%) |