Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 21.74 | 21.76 | 21.70 | 21.73 | 12,669 | -0.01(-0.07%) |
May 20, 2024 | 21.75 | 21.80 | 21.73 | 21.75 | 21,125 | +0.02(+0.11%) |
May 17, 2024 | 21.56 | 21.74 | 21.56 | 21.73 | 19,318 | +0.12(+0.56%) |
May 16, 2024 | 21.62 | 21.66 | 21.60 | 21.61 | 9,757 | -0.05(-0.25%) |
May 15, 2024 | 21.50 | 21.68 | 21.50 | 21.66 | 16,653 | +0.20(+0.91%) |
May 14, 2024 | 21.35 | 21.47 | 21.35 | 21.46 | 18,170 | +0.18(+0.87%) |
May 13, 2024 | 21.20 | 21.35 | 21.20 | 21.28 | 8,384 | +0.05(+0.24%) |
May 10, 2024 | 21.26 | 21.35 | 21.23 | 21.23 | 23,745 | +0.09(+0.43%) |
May 09, 2024 | 21.03 | 21.16 | 21.03 | 21.14 | 47,201 | +0.12(+0.59%) |
May 08, 2024 | 20.93 | 21.03 | 20.93 | 21.02 | 5,523 | -0.05(-0.21%) |
May 07, 2024 | 21.08 | 21.09 | 21.02 | 21.06 | 3,052 | +0.02(+0.10%) |
May 06, 2024 | 20.99 | 21.07 | 20.98 | 21.04 | 19,314 | +0.19(+0.91%) |
May 03, 2024 | 20.85 | 20.85 | 20.78 | 20.85 | 7,807 | +0.19(+0.92%) |
May 02, 2024 | 20.54 | 20.70 | 20.52 | 20.66 | 6,044 | +0.20(+0.98%) |
May 01, 2024 | 20.52 | 20.61 | 20.38 | 20.46 | 7,391 | -0.05(-0.23%) |
Apr 30, 2024 | 20.70 | 20.70 | 20.50 | 20.51 | 9,292 | -0.24(-1.15%) |
Apr 29, 2024 | 20.73 | 20.78 | 20.68 | 20.74 | 12,319 | +0.10(+0.51%) |
Apr 26, 2024 | 20.64 | 20.66 | 20.56 | 20.64 | 8,126 | +0.08(+0.37%) |
Apr 25, 2024 | 20.42 | 20.57 | 20.34 | 20.56 | 11,013 | -0.04(-0.18%) |
Apr 24, 2024 | 20.63 | 20.65 | 20.50 | 20.60 | 16,424 | -0.09(-0.43%) |
Apr 23, 2024 | 20.60 | 20.70 | 20.60 | 20.69 | 10,515 | +0.15(+0.74%) |
Apr 22, 2024 | 20.40 | 20.59 | 20.40 | 20.54 | 7,336 | +0.23(+1.11%) |
Apr 19, 2024 | 20.25 | 20.37 | 20.25 | 20.31 | 5,053 | +0.08(+0.40%) |
Apr 18, 2024 | 20.25 | 20.37 | 20.19 | 20.23 | 38,289 | -0.02(-0.11%) |
Apr 17, 2024 | 20.28 | 20.33 | 20.16 | 20.25 | 25,313 | +0.08(+0.39%) |
Apr 16, 2024 | 20.26 | 20.26 | 20.14 | 20.18 | 18,081 | -0.28(-1.35%) |
Apr 15, 2024 | 20.70 | 20.72 | 20.42 | 20.45 | 10,533 | -0.07(-0.32%) |
Apr 12, 2024 | 20.66 | 20.66 | 20.49 | 20.52 | 9,936 | -0.26(-1.26%) |
Apr 11, 2024 | 20.73 | 20.82 | 20.60 | 20.78 | 5,580 | -0.01(-0.04%) |
Apr 10, 2024 | 20.79 | 20.80 | 20.71 | 20.79 | 11,767 | -0.29(-1.38%) |
Apr 09, 2024 | 21.13 | 21.14 | 21.04 | 21.08 | 6,492 | +0.01(+0.05%) |
Apr 08, 2024 | 21.03 | 21.10 | 21.03 | 21.07 | 5,510 | +0.12(+0.55%) |
Apr 05, 2024 | 20.89 | 21.01 | 20.85 | 20.95 | 14,756 | +0.04(+0.19%) |
Apr 04, 2024 | 21.19 | 21.19 | 20.91 | 20.92 | 38,327 | -0.08(-0.37%) |
Apr 03, 2024 | 20.86 | 21.02 | 20.86 | 20.99 | 6,690 | +0.18(+0.86%) |
Apr 02, 2024 | 20.88 | 20.88 | 20.76 | 20.81 | 8,669 | -0.02(-0.10%) |
Apr 01, 2024 | 20.90 | 20.90 | 20.79 | 20.84 | 9,219 | -0.08(-0.38%) |
Mar 28, 2024 | 20.88 | 20.95 | 20.88 | 20.91 | 13,571 | -0.04(-0.17%) |
Mar 27, 2024 | 20.87 | 20.95 | 20.95 | 9,519 | +0.12(+0.60%) | |
Mar 26, 2024 | 20.86 | 20.88 | 20.83 | 20.83 | 4,861 | +0.01(+0.06%) |
Mar 25, 2024 | 20.79 | 20.87 | 20.79 | 20.81 | 9,387 | -0.00(-0.02%) |
Mar 22, 2024 | 20.86 | 20.88 | 20.78 | 20.82 | 6,947 | -0.05(-0.24%) |
Mar 21, 2024 | 20.93 | 20.96 | 20.86 | 20.87 | 11,275 | -0.04(-0.19%) |
Mar 20, 2024 | 20.66 | 20.91 | 20.66 | 20.91 | 8,562 | +0.24(+1.17%) |
Mar 19, 2024 | 20.61 | 20.73 | 20.58 | 20.66 | 23,811 | +0.04(+0.21%) |
Mar 18, 2024 | 20.70 | 20.70 | 20.60 | 20.62 | 7,305 | -0.02(-0.09%) |
Mar 15, 2024 | 20.76 | 20.76 | 20.61 | 20.64 | 14,884 | +0.09(+0.45%) |
Mar 14, 2024 | 20.74 | 20.74 | 20.51 | 20.55 | 10,915 | -0.21(-1.01%) |
Mar 13, 2024 | 20.75 | 20.79 | 20.74 | 20.76 | 21,616 | +0.03(+0.15%) |
Mar 12, 2024 | 20.68 | 20.73 | 20.68 | 20.73 | 4,470 | +0.08(+0.41%) |
Mar 11, 2024 | 20.64 | 20.64 | 20.57 | 20.64 | 6,794 | -0.12(-0.60%) |
Mar 08, 2024 | 20.88 | 20.91 | 20.75 | 20.77 | 11,409 | -0.05(-0.23%) |
Mar 07, 2024 | 20.76 | 20.81 | 20.72 | 20.81 | 13,263 | +0.25(+1.23%) |
Mar 06, 2024 | 20.56 | 20.60 | 20.55 | 20.56 | 17,372 | +0.26(+1.26%) |
Mar 05, 2024 | 20.33 | 20.41 | 20.30 | 20.30 | 15,309 | -0.01(-0.06%) |
Mar 04, 2024 | 20.27 | 20.35 | 20.27 | 20.32 | 23,240 | -0.13(-0.65%) |