Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 21.55 | 21.57 | 21.54 | 21.57 | 11,928 | +0.01(+0.05%) |
May 16, 2024 | 21.56 | 21.57 | 21.55 | 21.57 | 4,565 | +0.01(+0.02%) |
May 15, 2024 | 21.54 | 21.56 | 21.53 | 21.56 | 5,669 | +0.04(+0.19%) |
May 14, 2024 | 21.56 | 21.56 | 21.52 | 21.52 | 18,245 | -0.05(-0.25%) |
May 13, 2024 | 21.54 | 21.58 | 21.53 | 21.57 | 15,555 | +0.04(+0.19%) |
May 10, 2024 | 21.53 | 21.54 | 21.52 | 21.54 | 9,866 | -0.01(-0.05%) |
May 09, 2024 | 21.55 | 21.55 | 21.54 | 21.55 | 3,950 | +0.01(+0.02%) |
May 08, 2024 | 21.51 | 21.54 | 21.51 | 21.54 | 10,008 | +0.04(+0.19%) |
May 07, 2024 | 21.51 | 21.53 | 21.50 | 21.50 | 15,577 | -0.04(-0.19%) |
May 06, 2024 | 21.54 | 21.55 | 21.52 | 21.54 | 18,919 | +0.02(+0.09%) |
May 03, 2024 | 21.51 | 21.52 | 21.51 | 21.52 | 42,747 | +0.02(+0.12%) |
May 02, 2024 | 21.49 | 21.51 | 21.48 | 21.50 | 7,223 | -0.02(-0.09%) |
May 01, 2024 | 21.51 | 21.52 | 21.50 | 21.52 | 3,045 | +0.00(+0.02%) |
Apr 30, 2024 | 21.51 | 21.52 | 21.51 | 21.51 | 11,101 | -0.01(-0.05%) |
Apr 29, 2024 | 21.50 | 21.52 | 21.50 | 21.52 | 2,905 | +0.03(+0.14%) |
Apr 26, 2024 | 21.50 | 21.50 | 21.49 | 21.49 | 1,200 | -0.03(-0.14%) |
Apr 25, 2024 | 21.51 | 21.52 | 21.50 | 21.52 | 18,291 | +0.03(+0.14%) |
Apr 24, 2024 | 21.49 | 21.50 | 21.47 | 21.49 | 12,608 | -0.01(-0.05%) |
Apr 23, 2024 | 21.49 | 21.50 | 21.49 | 21.50 | 7,374 | +0.02(+0.12%) |
Apr 22, 2024 | 21.47 | 21.48 | 21.47 | 21.48 | 8,091 | +0.00(+0.00%) |
Apr 19, 2024 | 21.46 | 21.48 | 21.45 | 21.48 | 10,846 | +0.00(+0.00%) |
Apr 18, 2024 | 21.47 | 21.48 | 21.46 | 21.48 | 6,921 | -0.01(-0.07%) |
Apr 17, 2024 | 21.47 | 21.49 | 21.46 | 21.49 | 8,513 | +0.04(+0.19%) |
Apr 16, 2024 | 21.45 | 21.46 | 21.43 | 21.45 | 35,710 | -0.03(-0.12%) |
Apr 15, 2024 | 21.47 | 21.48 | 21.47 | 21.48 | 2,477 | +0.01(+0.02%) |
Apr 12, 2024 | 21.47 | 21.48 | 21.46 | 21.47 | 12,256 | +0.06(+0.28%) |
Apr 11, 2024 | 21.42 | 21.42 | 21.41 | 21.41 | 901 | -0.04(-0.19%) |
Apr 10, 2024 | 21.44 | 21.45 | 21.44 | 21.45 | 5,281 | +0.02(+0.12%) |
Apr 09, 2024 | 21.42 | 21.44 | 21.41 | 21.43 | 17,193 | +0.00(+0.00%) |
Apr 08, 2024 | 21.43 | 21.44 | 21.42 | 21.43 | 6,967 | -0.02(-0.07%) |
Apr 05, 2024 | 21.42 | 21.44 | 21.42 | 21.44 | 6,246 | +0.03(+0.12%) |
Apr 04, 2024 | 21.42 | 21.42 | 21.41 | 21.41 | 35,066 | -0.01(-0.02%) |
Apr 03, 2024 | 21.41 | 21.42 | 21.40 | 21.42 | 3,898 | +0.03(+0.14%) |
Apr 02, 2024 | 21.39 | 21.41 | 21.37 | 21.39 | 32,373 | +0.00(+0.00%) |
Apr 01, 2024 | 21.38 | 21.40 | 21.38 | 21.39 | 12,249 | -0.01(-0.05%) |
Mar 28, 2024 | 21.39 | 21.41 | 21.35 | 21.40 | 69,608 | +0.03(+0.14%) |
Mar 27, 2024 | 21.39 | 21.40 | 21.37 | 21.37 | 22,381 | -0.04(-0.19%) |
Mar 26, 2024 | 21.39 | 21.41 | 21.37 | 21.41 | 18,596 | +0.01(+0.05%) |
Mar 25, 2024 | 21.39 | 21.41 | 21.37 | 21.40 | 10,825 | +0.01(+0.05%) |
Mar 22, 2024 | 21.39 | 21.40 | 21.38 | 21.39 | 16,104 | -0.00(-0.02%) |
Mar 21, 2024 | 21.39 | 21.41 | 21.37 | 21.39 | 8,551 | -0.02(-0.07%) |
Mar 20, 2024 | 21.40 | 21.41 | 21.38 | 21.41 | 12,246 | +0.03(+0.14%) |
Mar 19, 2024 | 21.38 | 21.39 | 21.37 | 21.38 | 4,032 | -0.01(-0.02%) |
Mar 18, 2024 | 21.40 | 21.40 | 21.38 | 21.39 | 10,386 | +0.01(+0.02%) |
Mar 15, 2024 | 21.38 | 21.40 | 21.38 | 21.38 | 7,178 | +0.02(+0.07%) |
Mar 14, 2024 | 21.37 | 21.37 | 21.36 | 21.36 | 4,025 | -0.01(-0.06%) |
Mar 13, 2024 | 21.37 | 21.40 | 21.35 | 21.38 | 23,562 | +0.00(+0.02%) |
Mar 12, 2024 | 21.36 | 21.39 | 21.36 | 21.38 | 8,997 | -0.00(-0.02%) |
Mar 11, 2024 | 21.38 | 21.39 | 21.37 | 21.38 | 6,914 | -0.01(-0.02%) |
Mar 08, 2024 | 21.38 | 21.41 | 21.36 | 21.39 | 24,588 | +0.01(+0.02%) |
Mar 07, 2024 | 21.36 | 21.38 | 21.36 | 21.38 | 12,289 | +0.03(+0.14%) |
Mar 06, 2024 | 21.37 | 21.37 | 21.35 | 21.35 | 3,043 | -0.04(-0.16%) |
Mar 05, 2024 | 21.35 | 21.39 | 21.35 | 21.39 | 12,829 | +0.03(+0.16%) |
Mar 04, 2024 | 21.35 | 21.36 | 21.33 | 21.35 | 15,616 | +0.02(+0.07%) |