Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 13, 2024 | 21.30 | 21.31 | 21.24 | 21.24 | 869,888 | -0.02(-0.09%) |
May 10, 2024 | 21.31 | 21.31 | 21.24 | 21.26 | 400,607 | -0.09(-0.42%) |
May 09, 2024 | 21.32 | 21.36 | 21.30 | 21.35 | 303,260 | +0.05(+0.23%) |
May 08, 2024 | 21.30 | 21.33 | 21.28 | 21.30 | 503,226 | -0.03(-0.14%) |
May 07, 2024 | 21.36 | 21.37 | 21.30 | 21.33 | 891,430 | +0.01(+0.05%) |
May 06, 2024 | 21.35 | 21.36 | 21.30 | 21.32 | 331,388 | -0.03(-0.14%) |
May 03, 2024 | 21.45 | 21.45 | 21.30 | 21.35 | 645,795 | +0.15(+0.71%) |
May 02, 2024 | 21.07 | 21.20 | 21.05 | 21.20 | 422,507 | +0.17(+0.81%) |
May 01, 2024 | 20.95 | 21.11 | 20.87 | 21.03 | 317,369 | +0.13(+0.62%) |
Apr 30, 2024 | 20.93 | 20.94 | 20.86 | 20.90 | 310,308 | -0.11(-0.52%) |
Apr 29, 2024 | 21.00 | 21.03 | 20.97 | 21.01 | 265,304 | +0.06(+0.29%) |
Apr 26, 2024 | 20.99 | 21.01 | 20.95 | 20.95 | 248,160 | -0.02(-0.10%) |
Apr 25, 2024 | 20.94 | 20.98 | 20.90 | 20.97 | 342,022 | -0.14(-0.66%) |
Apr 24, 2024 | 21.10 | 21.11 | 21.06 | 21.11 | 199,888 | -0.04(-0.19%) |
Apr 23, 2024 | 21.01 | 21.18 | 21.01 | 21.15 | 245,126 | +0.11(+0.52%) |
Apr 22, 2024 | 21.01 | 21.09 | 21.01 | 21.04 | 220,595 | +0.01(+0.05%) |
Apr 19, 2024 | 21.03 | 21.07 | 21.01 | 21.03 | 254,378 | +0.02(+0.09%) |
Apr 18, 2024 | 21.07 | 21.07 | 20.99 | 21.01 | 397,436 | -0.11(-0.52%) |
Apr 17, 2024 | 21.07 | 21.16 | 21.06 | 21.12 | 1,534,009 | +0.07(+0.33%) |
Apr 16, 2024 | 21.06 | 21.09 | 20.96 | 21.05 | 1,099,979 | -0.07(-0.33%) |
Apr 15, 2024 | 21.02 | 21.13 | 20.97 | 21.12 | 657,753 | -0.06(-0.28%) |
Apr 12, 2024 | 21.20 | 21.25 | 21.17 | 21.18 | 1,257,444 | +0.09(+0.42%) |
Apr 11, 2024 | 21.09 | 21.12 | 21.03 | 21.09 | 429,263 | +0.04(+0.19%) |
Apr 10, 2024 | 21.12 | 21.15 | 21.01 | 21.05 | 1,228,080 | -0.48(-2.22%) |
Apr 09, 2024 | 21.52 | 21.57 | 21.51 | 21.53 | 409,068 | +0.09(+0.42%) |
Apr 08, 2024 | 21.48 | 21.50 | 21.42 | 21.44 | 371,047 | -0.09(-0.42%) |
Apr 05, 2024 | 21.62 | 21.66 | 21.52 | 21.53 | 317,026 | -0.22(-1.01%) |
Apr 04, 2024 | 21.68 | 21.76 | 21.62 | 21.75 | 243,427 | +0.07(+0.32%) |
Apr 03, 2024 | 21.54 | 21.68 | 21.53 | 21.68 | 1,206,438 | +0.05(+0.23%) |
Apr 02, 2024 | 21.59 | 21.63 | 21.57 | 21.63 | 458,463 | +0.05(+0.23%) |
Apr 01, 2024 | 21.76 | 21.76 | 21.55 | 21.58 | 1,025,487 | -0.19(-0.87%) |
Mar 28, 2024 | 21.80 | 21.84 | 21.76 | 21.77 | 457,557 | -0.11(-0.50%) |
Mar 27, 2024 | 21.86 | 21.92 | 21.86 | 21.88 | 761,255 | +0.02(+0.09%) |
Mar 26, 2024 | 21.80 | 21.86 | 21.78 | 21.86 | 206,907 | +0.03(+0.14%) |
Mar 25, 2024 | 21.88 | 21.88 | 21.81 | 21.83 | 246,083 | -0.08(-0.36%) |
Mar 22, 2024 | 21.91 | 21.93 | 21.89 | 21.91 | 141,822 | +0.12(+0.55%) |
Mar 21, 2024 | 21.86 | 21.86 | 21.79 | 21.79 | 313,690 | -0.07(-0.32%) |
Mar 20, 2024 | 21.70 | 21.89 | 21.68 | 21.86 | 912,774 | +0.18(+0.83%) |
Mar 19, 2024 | 21.66 | 21.70 | 21.65 | 21.68 | 486,488 | +0.09(+0.41%) |
Mar 18, 2024 | 21.61 | 21.61 | 21.55 | 21.59 | 249,066 | -0.01(-0.05%) |
Mar 15, 2024 | 21.64 | 21.65 | 21.59 | 21.60 | 426,236 | -0.09(-0.44%) |
Mar 14, 2024 | 21.77 | 21.77 | 21.69 | 21.69 | 278,384 | -0.15(-0.71%) |
Mar 13, 2024 | 21.92 | 21.92 | 21.84 | 21.85 | 309,843 | -0.07(-0.32%) |
Mar 12, 2024 | 21.99 | 21.99 | 21.92 | 21.92 | 773,036 | -0.15(-0.68%) |
Mar 11, 2024 | 22.12 | 22.13 | 22.05 | 22.07 | 1,042,671 | -0.11(-0.49%) |
Mar 08, 2024 | 22.26 | 22.28 | 22.14 | 22.17 | 348,931 | +0.07(+0.31%) |
Mar 07, 2024 | 22.06 | 22.12 | 22.05 | 22.11 | 409,857 | +0.10(+0.45%) |
Mar 06, 2024 | 22.09 | 22.12 | 22.00 | 22.01 | 346,585 | -0.02(-0.09%) |
Mar 05, 2024 | 22.02 | 22.09 | 21.96 | 22.03 | 608,733 | +0.10(+0.45%) |
Mar 04, 2024 | 21.98 | 22.00 | 21.89 | 21.93 | 219,133 | -0.13(-0.59%) |