Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 21.00 | 21.00 | 20.86 | 20.86 | 3,185 | -0.12(-0.57%) |
May 15, 2024 | 20.71 | 21.19 | 20.71 | 20.98 | 9,351 | +0.28(+1.35%) |
May 14, 2024 | 20.70 | 20.91 | 20.60 | 20.70 | 3,360 | -0.02(-0.10%) |
May 13, 2024 | 20.72 | 20.72 | 20.62 | 20.72 | 6,913 | +0.18(+0.88%) |
May 10, 2024 | 20.60 | 20.68 | 20.54 | 20.54 | 2,211 | +0.04(+0.20%) |
May 09, 2024 | 20.40 | 20.74 | 20.40 | 20.50 | 6,728 | -0.01(-0.05%) |
May 08, 2024 | 20.85 | 20.85 | 20.43 | 20.51 | 2,939 | -0.31(-1.49%) |
May 07, 2024 | 20.36 | 21.00 | 20.36 | 20.82 | 5,529 | +0.42(+2.06%) |
May 06, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 976 | +0.02(+0.10%) |
May 03, 2024 | 20.45 | 20.45 | 20.27 | 20.38 | 948 | +0.07(+0.33%) |
May 02, 2024 | 20.04 | 20.31 | 19.96 | 20.31 | 2,041 | +0.22(+1.11%) |
May 01, 2024 | 20.19 | 20.19 | 19.89 | 20.09 | 4,474 | +0.09(+0.45%) |
Apr 30, 2024 | 20.22 | 20.24 | 19.90 | 20.00 | 7,053 | -0.15(-0.74%) |
Apr 29, 2024 | 19.78 | 20.41 | 19.78 | 20.15 | 3,908 | +0.14(+0.70%) |
Apr 26, 2024 | 19.83 | 20.14 | 19.74 | 20.01 | 2,900 | +0.01(+0.05%) |
Apr 25, 2024 | 20.19 | 20.41 | 19.89 | 20.00 | 2,206 | -0.30(-1.48%) |
Apr 24, 2024 | 20.03 | 20.30 | 20.03 | 20.30 | 720 | -0.07(-0.34%) |
Apr 23, 2024 | 19.94 | 20.37 | 19.94 | 20.37 | 3,789 | +0.41(+2.05%) |
Apr 22, 2024 | 19.87 | 19.96 | 19.87 | 19.96 | 1,719 | +0.25(+1.27%) |
Apr 19, 2024 | 19.74 | 19.83 | 19.71 | 19.71 | 5,304 | +0.05(+0.25%) |
Apr 18, 2024 | 19.80 | 19.80 | 19.66 | 19.66 | 21,556 | -0.18(-0.91%) |
Apr 17, 2024 | 20.00 | 20.00 | 19.75 | 19.84 | 7,327 | -0.24(-1.20%) |
Apr 16, 2024 | 20.00 | 20.08 | 20.00 | 20.08 | 2,266 | +0.09(+0.45%) |
Apr 15, 2024 | 20.17 | 20.17 | 19.85 | 19.99 | 4,884 | -0.33(-1.62%) |
Apr 12, 2024 | 20.30 | 20.34 | 20.30 | 20.32 | 1,503 | +0.02(+0.10%) |
Apr 11, 2024 | 20.29 | 20.37 | 20.29 | 20.30 | 4,553 | -0.30(-1.46%) |
Apr 10, 2024 | 20.84 | 20.84 | 20.48 | 20.60 | 1,897 | -0.39(-1.86%) |
Apr 09, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 524 | -0.03(-0.14%) |
Apr 08, 2024 | 21.01 | 21.02 | 21.01 | 21.02 | 1,300 | -0.06(-0.28%) |
Apr 05, 2024 | 20.95 | 21.12 | 20.95 | 21.08 | 596 | +0.08(+0.38%) |
Apr 04, 2024 | 20.77 | 21.00 | 20.77 | 21.00 | 2,943 | +0.01(+0.05%) |
Apr 03, 2024 | 21.01 | 21.12 | 20.98 | 20.99 | 1,451 | -0.07(-0.33%) |
Apr 02, 2024 | 21.05 | 21.06 | 20.96 | 21.06 | 741 | -0.10(-0.47%) |
Apr 01, 2024 | 21.02 | 21.16 | 20.97 | 21.16 | 2,277 | +0.08(+0.38%) |
Mar 28, 2024 | 21.00 | 21.08 | 21.00 | 21.08 | 1,593 | +0.16(+0.76%) |
Mar 27, 2024 | 20.98 | 20.98 | 20.92 | 20.92 | 987 | +0.17(+0.82%) |
Mar 26, 2024 | 20.79 | 21.22 | 20.67 | 20.75 | 2,525 | +0.06(+0.29%) |
Mar 25, 2024 | 20.61 | 20.90 | 20.61 | 20.69 | 2,743 | -0.44(-2.08%) |
Mar 22, 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 104 | -0.05(-0.23%) |
Mar 21, 2024 | 21.08 | 21.22 | 21.08 | 21.18 | 5,667 | +0.61(+2.96%) |
Mar 20, 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 296 | -0.15(-0.72%) |
Mar 19, 2024 | 20.90 | 20.90 | 20.72 | 20.72 | 3,628 | +0.18(+0.86%) |
Mar 18, 2024 | 20.64 | 20.65 | 20.51 | 20.54 | 8,769 | +0.02(+0.11%) |
Mar 15, 2024 | 20.59 | 20.60 | 20.43 | 20.52 | 2,832 | +0.10(+0.50%) |
Mar 14, 2024 | 20.77 | 20.98 | 20.42 | 20.42 | 5,616 | -0.63(-2.99%) |
Mar 13, 2024 | 21.11 | 21.11 | 21.03 | 21.05 | 1,337 | +0.05(+0.24%) |
Mar 12, 2024 | 20.90 | 21.20 | 20.57 | 21.00 | 3,252 | +0.13(+0.62%) |
Mar 11, 2024 | 21.04 | 21.04 | 20.81 | 20.87 | 3,114 | -0.24(-1.14%) |
Mar 08, 2024 | 20.80 | 21.22 | 20.80 | 21.11 | 3,071 | +0.21(+1.00%) |
Mar 07, 2024 | 20.68 | 20.99 | 20.68 | 20.90 | 6,499 | +0.30(+1.46%) |
Mar 06, 2024 | 20.50 | 20.60 | 20.26 | 20.60 | 8,165 | +0.29(+1.43%) |
Mar 05, 2024 | 20.48 | 20.48 | 20.26 | 20.31 | 7,606 | -0.04(-0.20%) |
Mar 04, 2024 | 20.35 | 20.59 | 20.35 | 20.35 | 5,346 | -0.13(-0.63%) |