Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 21.97 | 22.09 | 21.97 | 22.05 | 4,605 | +0.03(+0.14%) |
May 16, 2024 | 22.05 | 22.12 | 21.95 | 22.02 | 6,322 | -0.09(-0.38%) |
May 15, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 194 | +0.10(+0.45%) |
May 14, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 0 | -0.01(-0.05%) |
May 13, 2024 | 21.99 | 22.01 | 21.99 | 22.01 | 284 | +0.04(+0.16%) |
May 10, 2024 | 22.04 | 22.04 | 21.91 | 21.98 | 1,748 | -0.12(-0.56%) |
May 09, 2024 | 22.00 | 22.21 | 22.00 | 22.10 | 1,396 | +0.14(+0.64%) |
May 08, 2024 | 22.07 | 22.07 | 21.96 | 21.96 | 388 | -0.12(-0.53%) |
May 07, 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 4 | +0.01(+0.04%) |
May 06, 2024 | 22.04 | 22.07 | 22.04 | 22.07 | 904 | +0.10(+0.47%) |
May 03, 2024 | 21.95 | 22.08 | 21.95 | 21.96 | 890 | +0.18(+0.85%) |
May 02, 2024 | 21.97 | 22.01 | 21.78 | 21.78 | 9,949 | -0.09(-0.41%) |
May 01, 2024 | 21.65 | 21.95 | 21.65 | 21.87 | 7,601 | -0.03(-0.13%) |
Apr 30, 2024 | 21.86 | 21.90 | 21.86 | 21.90 | 162 | +0.02(+0.09%) |
Apr 29, 2024 | 21.80 | 21.94 | 21.80 | 21.88 | 6,058 | +0.01(+0.05%) |
Apr 26, 2024 | 21.84 | 21.87 | 21.84 | 21.87 | 1,732 | +0.05(+0.23%) |
Apr 25, 2024 | 21.86 | 21.86 | 21.82 | 21.82 | 1,116 | -0.15(-0.70%) |
Apr 24, 2024 | 21.75 | 21.97 | 21.75 | 21.97 | 1,204 | +0.02(+0.09%) |
Apr 23, 2024 | 21.91 | 21.95 | 21.91 | 21.95 | 2,411 | +0.03(+0.15%) |
Apr 22, 2024 | 21.94 | 21.94 | 21.88 | 21.92 | 7,195 | +0.00(+0.00%) |
Apr 19, 2024 | 21.89 | 21.92 | 21.80 | 21.92 | 3,099 | +0.01(+0.05%) |
Apr 18, 2024 | 21.96 | 21.97 | 21.82 | 21.91 | 13,489 | +0.09(+0.41%) |
Apr 17, 2024 | 22.10 | 22.10 | 21.82 | 21.82 | 995 | -0.19(-0.86%) |
Apr 16, 2024 | 22.14 | 22.14 | 21.87 | 22.01 | 8,676 | -0.02(-0.09%) |
Apr 15, 2024 | 22.00 | 22.17 | 21.98 | 22.03 | 2,622 | -0.05(-0.21%) |
Apr 12, 2024 | 22.01 | 22.08 | 22.01 | 22.08 | 111 | +0.12(+0.53%) |
Apr 11, 2024 | 22.02 | 22.04 | 21.96 | 21.96 | 4,171 | -0.05(-0.23%) |
Apr 10, 2024 | 21.98 | 22.01 | 21.96 | 22.01 | 2,199 | +0.05(+0.22%) |
Apr 09, 2024 | 22.00 | 22.01 | 21.96 | 21.96 | 2,566 | +0.01(+0.05%) |
Apr 08, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 904 | -0.07(-0.32%) |
Apr 05, 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 100 | -0.03(-0.14%) |
Apr 04, 2024 | 22.10 | 22.10 | 22.05 | 22.05 | 3,400 | +0.02(+0.09%) |
Apr 03, 2024 | 22.13 | 22.13 | 22.03 | 22.03 | 2,076 | -0.17(-0.77%) |
Apr 02, 2024 | 22.23 | 22.23 | 22.15 | 22.20 | 5,476 | -0.07(-0.31%) |
Apr 01, 2024 | 22.25 | 22.29 | 22.20 | 22.27 | 3,679 | -0.08(-0.36%) |
Mar 28, 2024 | 22.33 | 22.35 | 22.30 | 22.35 | 3,563 | +0.00(+0.00%) |
Mar 27, 2024 | 22.23 | 22.40 | 22.23 | 22.35 | 1,556 | +0.05(+0.22%) |
Mar 26, 2024 | 22.35 | 22.35 | 22.25 | 22.30 | 6,197 | -0.08(-0.36%) |
Mar 25, 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 428 | -0.03(-0.13%) |
Mar 22, 2024 | 22.37 | 22.45 | 22.30 | 22.41 | 3,894 | -0.04(-0.18%) |
Mar 21, 2024 | 22.41 | 22.45 | 22.41 | 22.45 | 2,707 | +0.05(+0.22%) |
Mar 20, 2024 | 22.36 | 22.40 | 22.36 | 22.40 | 827 | +0.04(+0.18%) |
Mar 19, 2024 | 22.45 | 22.46 | 22.36 | 22.36 | 12,153 | +0.07(+0.31%) |
Mar 18, 2024 | 22.39 | 22.49 | 22.29 | 22.29 | 7,506 | -0.13(-0.58%) |
Mar 15, 2024 | 22.43 | 22.43 | 22.42 | 22.42 | 371 | -0.01(-0.04%) |
Mar 14, 2024 | 22.45 | 22.54 | 22.32 | 22.43 | 23,087 | -0.02(-0.09%) |
Mar 13, 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 585 | +0.02(+0.07%) |
Mar 12, 2024 | 22.56 | 22.58 | 22.43 | 22.43 | 5,132 | -0.04(-0.16%) |
Mar 11, 2024 | 22.42 | 22.47 | 22.43 | 22.47 | 583 | +0.09(+0.42%) |
Mar 08, 2024 | 22.38 | 22.41 | 22.37 | 22.38 | 5,228 | -0.01(-0.04%) |
Mar 07, 2024 | 22.41 | 22.47 | 22.37 | 22.39 | 1,504 | -0.02(-0.11%) |
Mar 06, 2024 | 22.40 | 22.41 | 22.40 | 22.41 | 355 | +0.03(+0.15%) |
Mar 05, 2024 | 22.50 | 22.50 | 22.36 | 22.38 | 3,012 | +0.03(+0.12%) |
Mar 04, 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 612 | -0.07(-0.31%) |