Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 13, 2024 | 20.97 | 20.97 | 20.78 | 20.78 | 29,372 | -0.12(-0.57%) |
May 10, 2024 | 20.94 | 20.94 | 20.78 | 20.90 | 34,336 | -0.04(-0.19%) |
May 09, 2024 | 20.87 | 20.94 | 20.71 | 20.94 | 18,897 | +0.11(+0.51%) |
May 08, 2024 | 20.78 | 20.89 | 20.77 | 20.83 | 92,280 | -0.01(-0.03%) |
May 07, 2024 | 20.92 | 20.94 | 20.80 | 20.84 | 115,959 | +0.03(+0.14%) |
May 06, 2024 | 20.71 | 20.90 | 20.71 | 20.81 | 33,223 | -0.01(-0.05%) |
May 03, 2024 | 20.83 | 20.85 | 20.65 | 20.82 | 44,596 | +0.10(+0.48%) |
May 02, 2024 | 20.67 | 20.72 | 20.61 | 20.72 | 337,178 | +0.16(+0.79%) |
May 01, 2024 | 20.51 | 20.67 | 20.50 | 20.56 | 97,778 | +0.02(+0.10%) |
Apr 30, 2024 | 20.60 | 20.62 | 20.50 | 20.54 | 38,236 | +0.03(+0.13%) |
Apr 29, 2024 | 20.52 | 20.65 | 20.50 | 20.51 | 87,867 | +0.01(+0.04%) |
Apr 26, 2024 | 20.53 | 20.55 | 20.45 | 20.50 | 20,572 | +0.02(+0.12%) |
Apr 25, 2024 | 20.53 | 20.53 | 20.40 | 20.48 | 40,207 | -0.06(-0.28%) |
Apr 24, 2024 | 20.55 | 20.60 | 20.52 | 20.54 | 31,106 | -0.06(-0.29%) |
Apr 23, 2024 | 20.61 | 20.69 | 20.55 | 20.59 | 16,384 | +0.02(+0.08%) |
Apr 22, 2024 | 20.51 | 20.61 | 20.51 | 20.58 | 38,174 | +0.07(+0.33%) |
Apr 19, 2024 | 20.51 | 20.54 | 20.42 | 20.51 | 31,094 | +0.04(+0.20%) |
Apr 18, 2024 | 20.53 | 20.53 | 20.43 | 20.47 | 36,605 | -0.05(-0.27%) |
Apr 17, 2024 | 20.50 | 20.59 | 20.36 | 20.53 | 25,749 | +0.24(+1.20%) |
Apr 16, 2024 | 20.39 | 20.39 | 20.25 | 20.28 | 83,192 | -0.08(-0.39%) |
Apr 15, 2024 | 20.56 | 20.56 | 20.27 | 20.36 | 113,439 | -0.26(-1.28%) |
Apr 12, 2024 | 20.60 | 20.67 | 20.50 | 20.62 | 41,299 | +0.11(+0.56%) |
Apr 11, 2024 | 20.46 | 20.56 | 20.35 | 20.51 | 125,515 | -0.05(-0.24%) |
Apr 10, 2024 | 20.59 | 20.80 | 20.54 | 20.56 | 119,853 | -0.37(-1.78%) |
Apr 09, 2024 | 20.98 | 20.98 | 20.89 | 20.93 | 49,832 | +0.11(+0.55%) |
Apr 08, 2024 | 20.98 | 20.98 | 20.79 | 20.82 | 100,357 | -0.15(-0.71%) |
Apr 05, 2024 | 21.03 | 21.03 | 20.89 | 20.97 | 254,479 | -0.12(-0.56%) |
Apr 04, 2024 | 21.09 | 21.09 | 20.94 | 21.09 | 74,524 | +0.14(+0.66%) |
Apr 03, 2024 | 20.98 | 20.98 | 20.80 | 20.95 | 37,300 | -0.09(-0.43%) |
Apr 02, 2024 | 21.14 | 21.14 | 20.90 | 21.04 | 107,304 | -0.29(-1.35%) |
Apr 01, 2024 | 21.29 | 21.32 | 21.05 | 21.32 | 129,654 | +0.04(+0.19%) |
Mar 28, 2024 | 21.27 | 21.28 | 21.21 | 21.28 | 71,759 | +0.09(+0.42%) |
Mar 27, 2024 | 21.19 | 21.25 | 21.16 | 21.20 | 52,483 | +0.01(+0.05%) |
Mar 26, 2024 | 21.24 | 21.24 | 21.11 | 21.19 | 30,536 | -0.01(-0.05%) |
Mar 25, 2024 | 21.27 | 21.27 | 21.10 | 21.20 | 103,623 | -0.01(-0.05%) |
Mar 22, 2024 | 21.23 | 21.23 | 21.12 | 21.21 | 54,920 | +0.12(+0.56%) |
Mar 21, 2024 | 21.12 | 21.12 | 21.04 | 21.09 | 32,581 | +0.01(+0.05%) |
Mar 20, 2024 | 21.08 | 21.09 | 20.99 | 21.08 | 140,384 | +0.07(+0.33%) |
Mar 19, 2024 | 21.00 | 21.04 | 20.95 | 21.01 | 59,275 | +0.03(+0.14%) |
Mar 18, 2024 | 21.15 | 21.15 | 20.91 | 20.98 | 37,994 | +0.01(+0.05%) |
Mar 15, 2024 | 21.16 | 21.16 | 20.94 | 20.97 | 69,884 | -0.12(-0.56%) |
Mar 14, 2024 | 21.16 | 21.16 | 20.96 | 21.09 | 84,151 | -0.12(-0.56%) |
Mar 13, 2024 | 21.12 | 21.21 | 21.02 | 21.21 | 55,703 | -0.06(-0.28%) |
Mar 12, 2024 | 21.35 | 21.35 | 21.19 | 21.26 | 88,748 | -0.05(-0.23%) |
Mar 11, 2024 | 21.35 | 21.35 | 21.26 | 21.31 | 55,463 | -0.01(-0.05%) |
Mar 08, 2024 | 21.30 | 21.32 | 21.23 | 21.32 | 50,010 | +0.13(+0.60%) |
Mar 07, 2024 | 21.38 | 21.38 | 21.20 | 21.20 | 86,292 | -0.04(-0.19%) |
Mar 06, 2024 | 21.20 | 21.26 | 21.20 | 21.23 | 49,353 | +0.04(+0.19%) |
Mar 05, 2024 | 21.33 | 21.33 | 21.14 | 21.20 | 67,154 | +0.06(+0.30%) |
Mar 04, 2024 | 21.16 | 21.35 | 21.11 | 21.13 | 62,721 | -0.05(-0.26%) |