Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 22.83 | 22.84 | 22.80 | 22.82 | 11,896 | +0.00(+0.02%) |
May 17, 2024 | 22.83 | 22.85 | 22.80 | 22.82 | 1,459 | -0.04(-0.15%) |
May 16, 2024 | 22.95 | 22.95 | 22.84 | 22.86 | 10,711 | -0.01(-0.03%) |
May 15, 2024 | 22.87 | 22.87 | 22.86 | 22.86 | 2,181 | +0.06(+0.28%) |
May 14, 2024 | 22.81 | 22.81 | 22.78 | 22.80 | 1,105 | +0.04(+0.18%) |
May 13, 2024 | 22.77 | 22.78 | 22.75 | 22.76 | 6,375 | -0.00(-0.02%) |
May 10, 2024 | 22.80 | 22.80 | 22.76 | 22.77 | 1,881 | -0.09(-0.42%) |
May 09, 2024 | 22.76 | 22.86 | 22.75 | 22.86 | 24,466 | +0.09(+0.42%) |
May 08, 2024 | 22.76 | 22.77 | 22.76 | 22.77 | 990 | -0.01(-0.06%) |
May 07, 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 2,193 | -0.01(-0.05%) |
May 06, 2024 | 22.84 | 22.84 | 22.78 | 22.79 | 15,099 | +0.00(+0.02%) |
May 03, 2024 | 22.93 | 22.93 | 22.77 | 22.79 | 2,906 | +0.06(+0.24%) |
May 02, 2024 | 22.67 | 22.77 | 22.67 | 22.73 | 4,669 | +0.02(+0.09%) |
May 01, 2024 | 22.60 | 22.76 | 22.56 | 22.71 | 462,092 | +0.11(+0.50%) |
Apr 30, 2024 | 22.59 | 22.61 | 22.55 | 22.60 | 74,821 | +0.00(+0.02%) |
Apr 29, 2024 | 22.63 | 22.63 | 22.57 | 22.59 | 2,998 | +0.01(+0.04%) |
Apr 26, 2024 | 22.60 | 22.61 | 22.58 | 22.58 | 1,146 | +0.00(+0.02%) |
Apr 25, 2024 | 22.54 | 22.58 | 22.54 | 22.58 | 1,862 | -0.02(-0.11%) |
Apr 24, 2024 | 22.60 | 22.60 | 22.58 | 22.60 | 1,314 | -0.01(-0.07%) |
Apr 23, 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 86 | +0.04(+0.18%) |
Apr 22, 2024 | 22.59 | 22.59 | 22.58 | 22.58 | 1,731 | +0.01(+0.04%) |
Apr 19, 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 1,235 | +0.00(+0.00%) |
Apr 18, 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 0 | -0.02(-0.10%) |
Apr 17, 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 47 | +0.05(+0.24%) |
Apr 16, 2024 | 22.57 | 22.57 | 22.54 | 22.54 | 532 | -0.03(-0.15%) |
Apr 15, 2024 | 22.53 | 22.59 | 22.53 | 22.57 | 568 | -0.05(-0.22%) |
Apr 12, 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 100 | +0.04(+0.16%) |
Apr 11, 2024 | 22.61 | 22.61 | 22.57 | 22.59 | 3,567 | +0.01(+0.05%) |
Apr 10, 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 746 | -0.14(-0.60%) |
Apr 09, 2024 | 22.74 | 22.74 | 22.71 | 22.71 | 246 | +0.03(+0.15%) |
Apr 08, 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 36 | -0.03(-0.11%) |
Apr 05, 2024 | 22.75 | 22.75 | 22.71 | 22.71 | 196 | -0.03(-0.15%) |
Apr 04, 2024 | 22.72 | 22.74 | 22.67 | 22.74 | 1,735 | +0.01(+0.07%) |
Apr 03, 2024 | 22.72 | 22.73 | 22.71 | 22.73 | 4,164 | +0.02(+0.09%) |
Apr 02, 2024 | 22.70 | 22.72 | 22.70 | 22.71 | 1,798 | +0.00(+0.00%) |
Apr 01, 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 378 | -0.04(-0.18%) |
Mar 28, 2024 | 22.77 | 22.79 | 22.73 | 22.75 | 3,732 | -0.03(-0.13%) |
Mar 27, 2024 | 22.77 | 22.78 | 22.77 | 22.78 | 755 | +0.03(+0.15%) |
Mar 26, 2024 | 22.75 | 22.75 | 22.73 | 22.74 | 717 | +0.00(+0.02%) |
Mar 25, 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 101 | -0.03(-0.13%) |
Mar 22, 2024 | 22.75 | 22.77 | 22.75 | 22.77 | 436 | +0.03(+0.12%) |
Mar 21, 2024 | 22.67 | 22.74 | 22.67 | 22.74 | 10,176 | +0.03(+0.12%) |
Mar 20, 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 0 | +0.03(+0.12%) |
Mar 19, 2024 | 22.68 | 22.70 | 22.68 | 22.69 | 3,658 | +0.03(+0.12%) |
Mar 18, 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 380 | -0.01(-0.04%) |
Mar 15, 2024 | 22.65 | 22.67 | 22.65 | 22.67 | 202 | -0.02(-0.09%) |
Mar 14, 2024 | 22.71 | 22.71 | 22.69 | 22.69 | 1,004 | -0.04(-0.20%) |
Mar 13, 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 247 | -0.01(-0.07%) |
Mar 12, 2024 | 22.77 | 22.77 | 22.75 | 22.75 | 448 | -0.03(-0.14%) |
Mar 11, 2024 | 22.81 | 22.81 | 22.78 | 22.78 | 317 | -0.02(-0.08%) |
Mar 08, 2024 | 22.79 | 22.80 | 22.79 | 22.80 | 1,108 | +0.02(+0.11%) |
Mar 07, 2024 | 22.76 | 22.77 | 22.76 | 22.77 | 530 | +0.03(+0.13%) |
Mar 06, 2024 | 22.78 | 22.78 | 22.74 | 22.74 | 756 | +0.00(+0.02%) |
Mar 05, 2024 | 22.72 | 22.74 | 22.72 | 22.74 | 774 | +0.06(+0.28%) |
Mar 04, 2024 | 22.69 | 22.69 | 22.67 | 22.67 | 961 | -0.05(-0.22%) |