Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 23.62 | 23.70 | 23.62 | 23.62 | 2,200 | -0.01(-0.04%) |
May 16, 2024 | 23.66 | 23.66 | 23.58 | 23.63 | 2,900 | +0.02(+0.08%) |
May 15, 2024 | 23.64 | 23.64 | 23.61 | 23.61 | 400 | +0.13(+0.55%) |
May 14, 2024 | 23.43 | 23.48 | 23.43 | 23.48 | 1,300 | -0.06(-0.25%) |
May 13, 2024 | 23.55 | 23.55 | 23.54 | 23.54 | 500 | +0.06(+0.26%) |
May 10, 2024 | 23.44 | 23.48 | 23.43 | 23.48 | 2,500 | +0.05(+0.21%) |
May 09, 2024 | 23.42 | 23.43 | 23.42 | 23.43 | 400 | +0.11(+0.47%) |
May 08, 2024 | 23.18 | 23.32 | 23.17 | 23.32 | 4,700 | -0.06(-0.26%) |
May 07, 2024 | 23.20 | 23.38 | 23.20 | 23.38 | 1,555 | +0.25(+1.08%) |
May 06, 2024 | 23.19 | 23.19 | 23.13 | 23.13 | 1,400 | -0.07(-0.30%) |
May 03, 2024 | 23.12 | 23.20 | 23.12 | 23.20 | 2,200 | +0.16(+0.69%) |
May 02, 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 200 | +0.32(+1.41%) |
May 01, 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 3,300 | -0.15(-0.66%) |
Apr 30, 2024 | 22.90 | 22.97 | 22.87 | 22.87 | 500 | -0.08(-0.35%) |
Apr 29, 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 100 | +0.25(+1.10%) |
Apr 26, 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 100 | +0.03(+0.13%) |
Apr 25, 2024 | 22.47 | 22.67 | 22.47 | 22.67 | 1,546 | -0.22(-0.96%) |
Apr 24, 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 900 | +0.04(+0.18%) |
Apr 23, 2024 | 22.79 | 22.85 | 22.76 | 22.85 | 1,900 | +0.25(+1.11%) |
Apr 22, 2024 | 22.63 | 22.63 | 22.60 | 22.60 | 1,200 | +0.26(+1.16%) |
Apr 19, 2024 | 22.38 | 22.41 | 22.34 | 22.34 | 4,800 | -0.06(-0.27%) |
Apr 18, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 800 | -0.02(-0.09%) |
Apr 17, 2024 | 22.45 | 22.45 | 22.42 | 22.42 | 2,601 | -0.29(-1.28%) |
Apr 15, 2024 | 22.71 | 0 | -0.15(-0.66%) | |||
Apr 12, 2024 | 22.83 | 22.86 | 22.73 | 22.86 | 5,600 | -0.08(-0.35%) |
Apr 11, 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 900 | +0.22(+0.97%) |
Apr 10, 2024 | 22.81 | 22.82 | 22.72 | 22.72 | 900 | -0.31(-1.35%) |
Apr 09, 2024 | 22.91 | 23.03 | 22.91 | 23.03 | 2,128 | +0.06(+0.26%) |
Apr 08, 2024 | 22.87 | 22.97 | 22.87 | 22.97 | 1,000 | +0.08(+0.35%) |
Apr 05, 2024 | 22.87 | 22.89 | 22.87 | 22.89 | 2,149 | +0.07(+0.31%) |
Apr 04, 2024 | 22.98 | 22.98 | 22.82 | 22.82 | 5,352 | -0.07(-0.31%) |
Apr 03, 2024 | 22.72 | 22.90 | 22.72 | 22.89 | 4,500 | +0.14(+0.62%) |
Apr 02, 2024 | 22.66 | 22.75 | 22.66 | 22.75 | 1,301 | -0.06(-0.26%) |
Apr 01, 2024 | 22.84 | 22.84 | 22.81 | 22.81 | 500 | -0.15(-0.65%) |
Mar 28, 2024 | 22.96 | 0 | +0.05(+0.22%) | |||
Mar 27, 2024 | 22.95 | 22.95 | 22.91 | 22.91 | 3,500 | +0.07(+0.31%) |
Mar 26, 2024 | 22.92 | 22.92 | 22.84 | 22.84 | 726 | -0.03(-0.13%) |
Mar 25, 2024 | 22.71 | 22.88 | 22.71 | 22.87 | 3,800 | +0.04(+0.18%) |
Mar 22, 2024 | 22.91 | 22.91 | 22.83 | 22.83 | 700 | -0.12(-0.52%) |
Mar 21, 2024 | 22.87 | 22.95 | 22.85 | 22.95 | 5,700 | +0.21(+0.92%) |
Mar 19, 2024 | 22.74 | 0 | +0.27(+1.20%) | |||
Mar 18, 2024 | 22.46 | 22.47 | 22.45 | 22.47 | 300 | -0.09(-0.40%) |
Mar 15, 2024 | 22.43 | 22.56 | 22.42 | 22.56 | 5,400 | +0.22(+0.98%) |
Mar 14, 2024 | 22.38 | 22.38 | 22.29 | 22.34 | 2,300 | -0.06(-0.27%) |
Mar 13, 2024 | 22.44 | 22.44 | 22.36 | 22.40 | 500 | -0.08(-0.36%) |
Mar 12, 2024 | 22.44 | 22.48 | 22.44 | 22.48 | 800 | +0.30(+1.35%) |
Mar 11, 2024 | 22.25 | 22.25 | 22.16 | 22.18 | 6,815 | -0.41(-1.81%) |
Mar 08, 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 1,200 | +0.08(+0.36%) |
Mar 07, 2024 | 22.52 | 22.52 | 22.51 | 22.51 | 2,900 | +0.12(+0.54%) |
Mar 06, 2024 | 22.38 | 22.39 | 22.38 | 22.39 | 800 | +0.13(+0.58%) |
Mar 05, 2024 | 22.25 | 22.28 | 22.25 | 22.26 | 8,900 | +0.02(+0.09%) |
Mar 04, 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 500 | +0.00(+0.00%) |