Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 21.09 | 21.09 | 21.06 | 21.07 | 11,965,671 | +0.01(+0.03%) |
May 17, 2024 | 21.06 | 21.07 | 21.04 | 21.06 | 7,252,992 | +0.03(+0.14%) |
May 16, 2024 | 21.06 | 21.06 | 21.03 | 21.03 | 8,585,541 | -0.03(-0.14%) |
May 15, 2024 | 21.07 | 21.08 | 21.05 | 21.06 | 15,033,674 | +0.00(+0.00%) |
May 14, 2024 | 21.05 | 21.06 | 21.03 | 21.06 | 6,701,867 | +0.03(+0.14%) |
May 13, 2024 | 21.05 | 21.06 | 21.03 | 21.03 | 5,602,594 | -0.01(-0.05%) |
May 10, 2024 | 21.06 | 21.06 | 21.03 | 21.04 | 5,310,076 | -0.01(-0.05%) |
May 09, 2024 | 21.04 | 21.05 | 21.03 | 21.05 | 4,010,244 | +0.03(+0.14%) |
May 08, 2024 | 21.05 | 21.06 | 21.02 | 21.02 | 35,603,676 | -0.02(-0.09%) |
May 07, 2024 | 21.04 | 21.07 | 21.03 | 21.04 | 14,360,126 | +0.00(+0.00%) |
May 06, 2024 | 21.03 | 21.04 | 21.00 | 21.04 | 15,131,646 | +0.03(+0.14%) |
May 03, 2024 | 21.00 | 21.02 | 20.98 | 21.01 | 18,181,354 | +0.05(+0.24%) |
May 02, 2024 | 20.93 | 20.97 | 20.91 | 20.96 | 15,329,263 | +0.04(+0.19%) |
May 01, 2024 | 20.91 | 20.93 | 20.87 | 20.92 | 17,186,000 | +0.03(+0.14%) |
Apr 30, 2024 | 20.91 | 20.93 | 20.87 | 20.89 | 9,457,000 | -0.02(-0.09%) |
Apr 29, 2024 | 20.93 | 20.94 | 20.90 | 20.91 | 11,812,742 | -0.01(-0.05%) |
Apr 26, 2024 | 20.91 | 20.92 | 20.89 | 20.92 | 14,858,721 | +0.05(+0.24%) |
Apr 25, 2024 | 20.90 | 20.90 | 20.86 | 20.87 | 11,250,977 | -0.04(-0.19%) |
Apr 24, 2024 | 20.92 | 20.92 | 20.88 | 20.91 | 9,252,116 | +0.01(+0.05%) |
Apr 23, 2024 | 20.86 | 20.91 | 20.83 | 20.90 | 10,182,147 | +0.06(+0.29%) |
Apr 22, 2024 | 20.83 | 20.84 | 20.81 | 20.84 | 9,104,901 | +0.05(+0.23%) |
Apr 19, 2024 | 20.82 | 20.82 | 20.79 | 20.80 | 8,989,328 | -0.01(-0.05%) |
Apr 18, 2024 | 20.81 | 20.81 | 20.77 | 20.81 | 17,191,262 | +0.03(+0.14%) |
Apr 17, 2024 | 20.80 | 20.81 | 20.76 | 20.78 | 14,440,579 | +0.01(+0.05%) |
Apr 16, 2024 | 20.82 | 20.83 | 20.77 | 20.77 | 15,917,558 | -0.01(-0.05%) |
Apr 15, 2024 | 20.83 | 20.84 | 20.78 | 20.78 | 15,556,108 | +0.00(+0.00%) |
Apr 12, 2024 | 20.82 | 20.82 | 20.78 | 20.78 | 7,281,882 | -0.03(-0.14%) |
Apr 11, 2024 | 20.84 | 20.84 | 20.79 | 20.81 | 7,789,713 | +0.00(+0.00%) |
Apr 10, 2024 | 20.84 | 20.85 | 20.81 | 20.81 | 16,538,799 | -0.05(-0.24%) |
Apr 09, 2024 | 20.84 | 20.86 | 20.83 | 20.86 | 10,658,629 | +0.03(+0.14%) |
Apr 08, 2024 | 20.82 | 20.85 | 20.80 | 20.83 | 18,350,756 | +0.03(+0.14%) |
Apr 05, 2024 | 20.80 | 20.86 | 20.79 | 20.80 | 8,775,913 | +0.04(+0.19%) |
Apr 04, 2024 | 20.86 | 20.87 | 20.76 | 20.76 | 17,858,582 | -0.06(-0.28%) |
Apr 03, 2024 | 20.85 | 20.85 | 20.82 | 20.82 | 9,827,625 | -0.01(-0.05%) |
Apr 02, 2024 | 20.82 | 20.86 | 20.81 | 20.83 | 14,159,844 | -0.01(-0.05%) |
Apr 01, 2024 | 20.82 | 20.85 | 20.80 | 20.84 | 11,224,406 | -0.01(-0.05%) |
Mar 28, 2024 | 20.82 | 20.86 | 20.80 | 20.85 | 14,837,346 | +0.04(+0.19%) |
Mar 27, 2024 | 20.78 | 20.82 | 20.77 | 20.81 | 7,730,207 | +0.04(+0.19%) |
Mar 26, 2024 | 20.79 | 20.79 | 20.76 | 20.77 | 9,255,096 | +0.00(+0.00%) |
Mar 25, 2024 | 20.76 | 20.78 | 20.74 | 20.77 | 12,973,454 | +0.02(+0.09%) |
Mar 22, 2024 | 20.85 | 20.85 | 20.74 | 20.75 | 22,747,672 | -0.08(-0.38%) |
Mar 21, 2024 | 20.84 | 20.86 | 20.81 | 20.83 | 9,138,372 | +0.00(+0.00%) |
Mar 20, 2024 | 20.83 | 20.84 | 20.80 | 20.83 | 12,510,203 | +0.03(+0.14%) |
Mar 19, 2024 | 20.80 | 20.81 | 20.78 | 20.80 | 7,036,698 | +0.02(+0.09%) |
Mar 18, 2024 | 20.82 | 20.83 | 20.78 | 20.78 | 9,119,893 | +0.01(+0.03%) |
Mar 15, 2024 | 20.77 | 20.77 | 20.74 | 20.77 | 9,980,279 | +0.01(+0.05%) |
Mar 14, 2024 | 20.79 | 20.79 | 20.76 | 20.76 | 3,862,853 | -0.01(-0.05%) |
Mar 13, 2024 | 20.80 | 20.80 | 20.77 | 20.77 | 3,428,424 | -0.01(-0.05%) |
Mar 12, 2024 | 20.77 | 20.79 | 20.76 | 20.78 | 6,828,068 | +0.03(+0.14%) |
Mar 11, 2024 | 20.76 | 20.77 | 20.73 | 20.75 | 4,053,497 | +0.01(+0.05%) |
Mar 08, 2024 | 20.75 | 20.77 | 20.74 | 20.74 | 6,193,735 | +0.00(+0.00%) |
Mar 07, 2024 | 20.74 | 20.75 | 20.72 | 20.74 | 4,057,042 | +0.01(+0.05%) |
Mar 06, 2024 | 20.71 | 20.73 | 20.71 | 20.73 | 12,113,862 | +0.04(+0.19%) |
Mar 05, 2024 | 20.71 | 20.71 | 20.68 | 20.69 | 3,699,512 | -0.02(-0.09%) |
Mar 04, 2024 | 20.70 | 20.71 | 20.68 | 20.71 | 10,193,650 | +0.02(+0.09%) |