Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 22.21 | 22.22 | 22.21 | 22.22 | 1,170 | +0.09(+0.39%) |
May 23, 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 605 | -0.09(-0.39%) |
May 22, 2024 | 22.21 | 22.32 | 22.20 | 22.22 | 2,570 | +0.07(+0.34%) |
May 21, 2024 | 22.08 | 22.15 | 22.07 | 22.14 | 11,733 | +0.07(+0.29%) |
May 20, 2024 | 22.06 | 22.08 | 22.06 | 22.08 | 2,673 | -0.02(-0.09%) |
May 17, 2024 | 22.26 | 22.26 | 22.10 | 22.10 | 1,472 | +0.02(+0.09%) |
May 16, 2024 | 22.19 | 22.24 | 22.08 | 22.08 | 4,448 | +0.01(+0.07%) |
May 15, 2024 | 22.09 | 22.12 | 22.07 | 22.07 | 7,591 | -0.15(-0.67%) |
May 14, 2024 | 22.32 | 22.34 | 22.12 | 22.21 | 6,215 | -0.13(-0.58%) |
May 13, 2024 | 22.33 | 22.34 | 22.33 | 22.34 | 1,072 | +0.10(+0.47%) |
May 09, 2024 | 22.24 | 32 | +0.01(+0.07%) | |||
May 08, 2024 | 22.27 | 22.32 | 22.22 | 22.22 | 2,780 | -0.01(-0.04%) |
May 07, 2024 | 22.22 | 22.29 | 22.22 | 22.23 | 2,328 | -0.04(-0.18%) |
May 06, 2024 | 22.13 | 22.27 | 22.13 | 22.27 | 1,431 | +0.10(+0.45%) |
May 03, 2024 | 22.12 | 22.26 | 22.12 | 22.17 | 1,824 | +0.05(+0.22%) |
May 01, 2024 | 22.12 | 82 | +0.05(+0.23%) | |||
Apr 30, 2024 | 22.20 | 22.20 | 22.07 | 22.07 | 694 | -0.07(-0.31%) |
Apr 29, 2024 | 22.16 | 22.24 | 22.14 | 22.14 | 1,495 | +0.08(+0.37%) |
Apr 26, 2024 | 21.92 | 22.06 | 21.92 | 22.06 | 452 | +0.17(+0.76%) |
Apr 25, 2024 | 21.90 | 21.94 | 21.86 | 21.90 | 4,471 | -0.12(-0.57%) |
Apr 24, 2024 | 22.26 | 22.26 | 22.02 | 22.02 | 7,237 | -0.24(-1.09%) |
Apr 23, 2024 | 22.22 | 22.26 | 22.07 | 22.26 | 11,099 | +0.10(+0.45%) |
Apr 22, 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 925 | +0.14(+0.63%) |
Apr 19, 2024 | 22.30 | 22.30 | 22.03 | 22.03 | 547 | -0.05(-0.22%) |
Apr 18, 2024 | 21.99 | 22.09 | 21.99 | 22.07 | 1,616 | -0.03(-0.11%) |
Apr 17, 2024 | 21.93 | 22.10 | 21.92 | 22.10 | 3,431 | +0.24(+1.12%) |
Apr 16, 2024 | 21.88 | 22.25 | 21.86 | 21.86 | 6,518 | +0.06(+0.27%) |
Apr 15, 2024 | 21.82 | 21.82 | 21.80 | 21.80 | 1,249 | +0.04(+0.19%) |
Apr 12, 2024 | 21.92 | 21.92 | 21.71 | 21.76 | 8,768 | -0.17(-0.79%) |
Apr 11, 2024 | 21.87 | 21.94 | 21.76 | 21.93 | 5,332 | +0.05(+0.23%) |
Apr 10, 2024 | 22.10 | 22.10 | 21.87 | 21.88 | 2,656 | -0.18(-0.81%) |
Apr 09, 2024 | 22.08 | 22.10 | 22.06 | 22.06 | 2,645 | -0.04(-0.18%) |
Apr 08, 2024 | 22.00 | 22.10 | 21.89 | 22.10 | 3,524 | +0.06(+0.27%) |
Apr 05, 2024 | 22.07 | 22.07 | 21.95 | 22.04 | 1,234 | +0.01(+0.04%) |
Apr 04, 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 617 | +0.12(+0.54%) |
Apr 03, 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 336 | -0.04(-0.18%) |
Apr 02, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 452 | +0.08(+0.36%) |
Apr 01, 2024 | 22.06 | 22.06 | 21.87 | 21.87 | 2,169 | -0.11(-0.50%) |
Mar 28, 2024 | 22.00 | 22.00 | 21.92 | 21.98 | 1,962 | +0.04(+0.20%) |
Mar 27, 2024 | 21.89 | 21.95 | 21.89 | 21.93 | 1,043 | +0.04(+0.20%) |
Mar 26, 2024 | 21.89 | 21.89 | 21.85 | 21.89 | 1,607 | +0.11(+0.50%) |
Mar 25, 2024 | 21.89 | 22.01 | 21.78 | 21.78 | 1,745 | -0.12(-0.54%) |
Mar 22, 2024 | 21.79 | 22.00 | 21.77 | 21.90 | 1,030 | +0.10(+0.45%) |
Mar 21, 2024 | 22.00 | 22.00 | 21.80 | 21.80 | 618 | -0.05(-0.23%) |
Mar 20, 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 425 | +0.17(+0.78%) |
Mar 19, 2024 | 21.71 | 21.85 | 21.68 | 21.68 | 937 | -0.08(-0.36%) |
Mar 18, 2024 | 21.97 | 21.97 | 21.68 | 21.76 | 4,760 | -0.24(-1.08%) |
Mar 15, 2024 | 22.00 | 22.00 | 21.83 | 22.00 | 6,252 | +0.05(+0.23%) |
Mar 14, 2024 | 21.94 | 21.95 | 21.94 | 21.95 | 358 | +0.11(+0.50%) |
Mar 13, 2024 | 21.88 | 21.88 | 21.82 | 21.84 | 509 | -0.08(-0.38%) |
Mar 12, 2024 | 21.91 | 21.92 | 21.80 | 21.92 | 1,906 | +0.09(+0.40%) |
Mar 11, 2024 | 21.86 | 21.86 | 21.79 | 21.84 | 2,036 | -0.01(-0.04%) |
Mar 08, 2024 | 21.86 | 21.86 | 21.85 | 21.85 | 894 | -0.08(-0.36%) |
Mar 07, 2024 | 21.89 | 21.92 | 21.89 | 21.92 | 572 | +0.20(+0.90%) |
Mar 06, 2024 | 22.00 | 22.00 | 21.73 | 21.73 | 6,966 | +0.03(+0.14%) |
Mar 04, 2024 | 21.70 | 103 | -0.13(-0.59%) |