Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 21.33 | 21.39 | 21.31 | 21.37 | 447,543 | +0.03(+0.14%) |
May 23, 2024 | 21.41 | 21.44 | 21.31 | 21.34 | 519,734 | -0.08(-0.37%) |
May 22, 2024 | 21.40 | 21.47 | 21.40 | 21.42 | 409,225 | -0.05(-0.23%) |
May 21, 2024 | 21.48 | 21.49 | 21.45 | 21.47 | 499,398 | +0.06(+0.28%) |
May 20, 2024 | 21.42 | 21.44 | 21.40 | 21.41 | 576,423 | -0.04(-0.19%) |
May 17, 2024 | 21.52 | 21.52 | 21.44 | 21.45 | 452,516 | -0.08(-0.37%) |
May 16, 2024 | 21.62 | 21.63 | 21.52 | 21.53 | 514,686 | -0.09(-0.42%) |
May 15, 2024 | 21.62 | 21.63 | 21.56 | 21.62 | 561,117 | +0.18(+0.84%) |
May 14, 2024 | 21.40 | 21.46 | 21.39 | 21.44 | 839,377 | +0.09(+0.42%) |
May 13, 2024 | 21.39 | 21.40 | 21.35 | 21.35 | 512,259 | +0.04(+0.19%) |
May 10, 2024 | 21.35 | 21.37 | 21.29 | 21.31 | 816,174 | -0.08(-0.37%) |
May 09, 2024 | 21.32 | 21.40 | 21.29 | 21.39 | 407,534 | +0.07(+0.33%) |
May 08, 2024 | 21.31 | 21.33 | 21.30 | 21.32 | 676,979 | -0.03(-0.14%) |
May 07, 2024 | 21.37 | 21.40 | 21.33 | 21.35 | 489,686 | +0.09(+0.42%) |
May 06, 2024 | 21.26 | 21.29 | 21.23 | 21.26 | 621,831 | -0.02(-0.09%) |
May 03, 2024 | 21.33 | 21.33 | 21.21 | 21.28 | 659,912 | +0.13(+0.61%) |
May 02, 2024 | 21.02 | 21.16 | 21.02 | 21.15 | 435,059 | +0.10(+0.48%) |
May 01, 2024 | 21.01 | 21.12 | 20.93 | 21.05 | 1,291,767 | +0.11(+0.54%) |
Apr 30, 2024 | 20.95 | 21.01 | 20.94 | 20.94 | 534,372 | -0.11(-0.52%) |
Apr 29, 2024 | 21.07 | 21.10 | 21.03 | 21.05 | 781,500 | +0.05(+0.24%) |
Apr 26, 2024 | 20.97 | 21.03 | 20.97 | 21.00 | 623,901 | +0.05(+0.24%) |
Apr 25, 2024 | 20.94 | 20.95 | 20.87 | 20.95 | 3,061,663 | -0.06(-0.28%) |
Apr 24, 2024 | 21.04 | 21.04 | 20.97 | 21.01 | 812,059 | -0.06(-0.28%) |
Apr 23, 2024 | 21.00 | 21.12 | 20.97 | 21.07 | 417,635 | +0.05(+0.24%) |
Apr 22, 2024 | 21.00 | 21.05 | 20.99 | 21.02 | 394,062 | +0.02(+0.10%) |
Apr 19, 2024 | 21.02 | 21.02 | 20.98 | 21.00 | 460,545 | +0.00(+0.00%) |
Apr 18, 2024 | 21.07 | 21.07 | 20.95 | 21.00 | 560,470 | -0.07(-0.33%) |
Apr 17, 2024 | 21.00 | 21.08 | 20.95 | 21.07 | 851,043 | +0.16(+0.76%) |
Apr 16, 2024 | 20.91 | 20.94 | 20.86 | 20.91 | 1,469,555 | -0.10(-0.47%) |
Apr 15, 2024 | 21.06 | 21.06 | 20.96 | 21.01 | 721,877 | -0.18(-0.85%) |
Apr 12, 2024 | 21.20 | 21.23 | 21.17 | 21.19 | 852,278 | +0.08(+0.38%) |
Apr 11, 2024 | 21.17 | 21.17 | 21.04 | 21.11 | 575,230 | +0.00(+0.00%) |
Apr 10, 2024 | 21.22 | 21.22 | 21.08 | 21.11 | 1,054,000 | -0.31(-1.44%) |
Apr 09, 2024 | 21.39 | 21.43 | 21.39 | 21.42 | 1,041,123 | +0.07(+0.33%) |
Apr 08, 2024 | 21.33 | 21.36 | 21.30 | 21.35 | 915,155 | -0.01(-0.05%) |
Apr 05, 2024 | 21.39 | 21.45 | 21.35 | 21.36 | 587,762 | -0.14(-0.65%) |
Apr 04, 2024 | 21.48 | 21.50 | 21.42 | 21.50 | 615,870 | +0.07(+0.33%) |
Apr 03, 2024 | 21.34 | 21.44 | 21.32 | 21.43 | 512,255 | +0.01(+0.05%) |
Apr 02, 2024 | 21.35 | 21.43 | 21.32 | 21.42 | 1,125,913 | -0.02(-0.09%) |
Apr 01, 2024 | 21.51 | 21.51 | 21.40 | 21.44 | 596,791 | -0.16(-0.72%) |
Mar 28, 2024 | 21.59 | 21.62 | 21.56 | 21.59 | 790,162 | -0.05(-0.23%) |
Mar 27, 2024 | 21.58 | 21.64 | 21.58 | 21.64 | 305,069 | +0.06(+0.28%) |
Mar 26, 2024 | 21.55 | 21.59 | 21.53 | 21.58 | 443,053 | +0.02(+0.09%) |
Mar 25, 2024 | 21.56 | 21.56 | 21.51 | 21.56 | 344,037 | +0.00(+0.00%) |
Mar 22, 2024 | 21.58 | 21.59 | 21.54 | 21.56 | 765,192 | +0.06(+0.28%) |
Mar 21, 2024 | 21.53 | 21.54 | 21.48 | 21.50 | 1,370,968 | +0.00(+0.00%) |
Mar 20, 2024 | 21.44 | 21.54 | 21.44 | 21.50 | 592,329 | +0.08(+0.37%) |
Mar 19, 2024 | 21.38 | 21.45 | 21.38 | 21.42 | 787,313 | +0.07(+0.33%) |
Mar 18, 2024 | 21.34 | 21.37 | 21.33 | 21.35 | 447,978 | -0.03(-0.14%) |
Mar 15, 2024 | 21.37 | 21.41 | 21.35 | 21.38 | 612,749 | -0.05(-0.23%) |
Mar 14, 2024 | 21.50 | 21.50 | 21.42 | 21.43 | 979,019 | -0.15(-0.69%) |
Mar 13, 2024 | 21.60 | 21.62 | 21.56 | 21.58 | 515,496 | -0.03(-0.14%) |
Mar 12, 2024 | 21.63 | 21.64 | 21.58 | 21.61 | 596,243 | -0.04(-0.18%) |
Mar 11, 2024 | 21.69 | 21.69 | 21.63 | 21.65 | 693,943 | -0.03(-0.14%) |
Mar 08, 2024 | 21.69 | 21.70 | 21.66 | 21.68 | 613,904 | +0.05(+0.23%) |
Mar 07, 2024 | 21.67 | 21.67 | 21.58 | 21.63 | 621,671 | +0.05(+0.23%) |
Mar 06, 2024 | 21.57 | 21.63 | 21.55 | 21.58 | 515,301 | +0.03(+0.14%) |
Mar 05, 2024 | 21.51 | 21.56 | 21.46 | 21.55 | 465,389 | +0.16(+0.74%) |
Mar 04, 2024 | 21.42 | 21.43 | 21.38 | 21.39 | 777,327 | -0.06(-0.28%) |