Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 20.76 | 20.89 | 20.76 | 20.89 | 3,938 | +0.17(+0.82%) |
May 23, 2024 | 21.01 | 21.01 | 20.71 | 20.72 | 9,791 | -0.31(-1.47%) |
May 22, 2024 | 21.11 | 21.14 | 21.03 | 21.03 | 938 | -0.26(-1.22%) |
May 21, 2024 | 21.13 | 21.29 | 21.13 | 21.29 | 2,724 | +0.07(+0.33%) |
May 17, 2024 | 21.22 | 0 | -0.04(-0.19%) | |||
May 16, 2024 | 21.16 | 21.26 | 21.16 | 21.26 | 7,515 | +0.10(+0.47%) |
May 15, 2024 | 21.10 | 21.16 | 21.10 | 21.16 | 865 | +0.04(+0.19%) |
May 14, 2024 | 21.06 | 21.12 | 21.06 | 21.12 | 924 | +0.10(+0.48%) |
May 13, 2024 | 20.91 | 21.02 | 20.91 | 21.02 | 3,939 | +0.06(+0.29%) |
May 10, 2024 | 20.89 | 20.96 | 20.89 | 20.96 | 5,822 | +0.16(+0.77%) |
May 09, 2024 | 20.83 | 20.83 | 20.80 | 20.80 | 3,058 | +0.11(+0.53%) |
May 08, 2024 | 20.58 | 20.69 | 20.58 | 20.69 | 1,955 | +0.04(+0.19%) |
May 07, 2024 | 20.59 | 20.75 | 20.59 | 20.65 | 2,468 | +0.05(+0.24%) |
May 06, 2024 | 20.42 | 20.60 | 20.42 | 20.60 | 4,685 | +0.18(+0.88%) |
May 03, 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 222 | +0.03(+0.15%) |
May 01, 2024 | 20.39 | 2 | +0.16(+0.79%) | |||
Apr 30, 2024 | 20.44 | 20.44 | 20.23 | 20.23 | 3,674 | -0.18(-0.88%) |
Apr 29, 2024 | 20.33 | 20.41 | 20.33 | 20.41 | 1,235 | +0.06(+0.29%) |
Apr 26, 2024 | 20.28 | 20.35 | 20.28 | 20.35 | 1,653 | +0.13(+0.64%) |
Apr 25, 2024 | 20.29 | 20.29 | 20.16 | 20.22 | 1,134 | -0.07(-0.34%) |
Apr 24, 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 600 | -0.11(-0.54%) |
Apr 23, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 600 | +0.09(+0.44%) |
Apr 22, 2024 | 20.13 | 20.31 | 20.13 | 20.31 | 3,124 | +0.20(+0.99%) |
Apr 19, 2024 | 19.82 | 20.11 | 19.82 | 20.11 | 3,231 | +0.29(+1.46%) |
Apr 18, 2024 | 19.80 | 19.82 | 19.80 | 19.82 | 257 | +0.02(+0.10%) |
Apr 17, 2024 | 19.75 | 19.82 | 19.74 | 19.80 | 6,496 | +0.02(+0.10%) |
Apr 16, 2024 | 19.75 | 19.79 | 19.71 | 19.78 | 1,915 | -0.08(-0.40%) |
Apr 15, 2024 | 20.03 | 20.10 | 19.86 | 19.86 | 2,118 | -0.07(-0.35%) |
Apr 12, 2024 | 20.16 | 20.16 | 19.93 | 19.93 | 1,577 | -0.22(-1.09%) |
Apr 11, 2024 | 20.11 | 20.16 | 20.11 | 20.15 | 1,172 | -0.01(-0.05%) |
Apr 10, 2024 | 20.30 | 20.30 | 20.15 | 20.16 | 5,416 | -0.30(-1.47%) |
Apr 09, 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 2,703 | +0.00(+0.00%) |
Apr 08, 2024 | 20.37 | 20.46 | 20.37 | 20.46 | 1,512 | +0.19(+0.94%) |
Apr 05, 2024 | 20.28 | 20.32 | 20.27 | 20.27 | 2,300 | -0.03(-0.15%) |
Apr 04, 2024 | 20.47 | 20.50 | 20.29 | 20.30 | 1,912 | -0.06(-0.29%) |
Apr 03, 2024 | 20.34 | 20.40 | 20.34 | 20.36 | 1,416 | +0.00(+0.00%) |
Apr 02, 2024 | 20.45 | 20.45 | 20.36 | 20.36 | 2,201 | -0.06(-0.29%) |
Apr 01, 2024 | 20.46 | 20.54 | 20.42 | 20.42 | 1,917 | -0.10(-0.49%) |
Mar 28, 2024 | 20.52 | 0 | +0.13(+0.64%) | |||
Mar 27, 2024 | 20.34 | 20.39 | 20.29 | 20.39 | 1,200 | +0.20(+0.99%) |
Mar 26, 2024 | 20.22 | 20.24 | 20.15 | 20.19 | 1,903 | -0.01(-0.05%) |
Mar 25, 2024 | 20.05 | 20.24 | 20.05 | 20.20 | 4,918 | -0.02(-0.10%) |
Mar 22, 2024 | 20.27 | 20.27 | 20.14 | 20.22 | 3,150 | -0.06(-0.30%) |
Mar 21, 2024 | 20.25 | 20.40 | 20.25 | 20.28 | 5,787 | +0.08(+0.40%) |
Mar 20, 2024 | 20.18 | 20.20 | 20.18 | 20.20 | 3,551 | +0.05(+0.25%) |
Mar 19, 2024 | 20.07 | 20.15 | 20.07 | 20.15 | 350 | +0.18(+0.90%) |
Mar 18, 2024 | 20.17 | 20.17 | 19.97 | 19.97 | 1,651 | +0.06(+0.30%) |
Mar 15, 2024 | 19.85 | 19.99 | 19.85 | 19.91 | 3,301 | -0.07(-0.35%) |
Mar 14, 2024 | 20.16 | 20.16 | 19.91 | 19.98 | 1,784 | -0.15(-0.75%) |
Mar 13, 2024 | 20.10 | 20.13 | 20.10 | 20.13 | 449 | +0.07(+0.35%) |
Mar 12, 2024 | 20.05 | 20.10 | 20.03 | 20.06 | 1,577 | +0.07(+0.35%) |
Mar 11, 2024 | 20.00 | 20.00 | 19.99 | 19.99 | 684 | -0.02(-0.10%) |
Mar 08, 2024 | 20.09 | 20.09 | 20.01 | 20.01 | 532 | -0.08(-0.40%) |
Mar 07, 2024 | 20.00 | 20.09 | 20.00 | 20.09 | 2,220 | +0.18(+0.90%) |
Mar 06, 2024 | 19.90 | 19.98 | 19.89 | 19.91 | 6,981 | +0.09(+0.45%) |
Mar 05, 2024 | 19.85 | 19.88 | 19.80 | 19.82 | 834 | +0.07(+0.35%) |
Mar 04, 2024 | 19.74 | 19.75 | 19.74 | 19.75 | 1,674 | +0.00(+0.00%) |