Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 20.56 | 20.56 | 20.49 | 20.49 | 693 | -0.21(-1.00%) |
May 21, 2024 | 20.63 | 20.71 | 20.63 | 20.70 | 2,278 | +0.09(+0.43%) |
May 20, 2024 | 20.54 | 20.68 | 20.54 | 20.61 | 7,080 | +0.11(+0.55%) |
May 17, 2024 | 20.54 | 20.58 | 20.49 | 20.50 | 1,391 | -0.04(-0.19%) |
May 16, 2024 | 20.63 | 20.63 | 20.53 | 20.54 | 5,996 | -0.11(-0.55%) |
May 15, 2024 | 20.44 | 20.65 | 20.44 | 20.65 | 5,196 | +0.35(+1.73%) |
May 14, 2024 | 20.17 | 20.30 | 20.15 | 20.30 | 2,710 | +0.15(+0.76%) |
May 13, 2024 | 20.12 | 20.17 | 20.11 | 20.15 | 1,439 | +0.04(+0.22%) |
May 10, 2024 | 20.08 | 20.10 | 20.08 | 20.10 | 1,001 | +0.04(+0.19%) |
May 09, 2024 | 19.93 | 20.07 | 19.93 | 20.07 | 1,352 | +0.15(+0.73%) |
May 08, 2024 | 19.86 | 19.92 | 19.86 | 19.92 | 1,006 | -0.11(-0.53%) |
May 07, 2024 | 20.11 | 20.11 | 20.02 | 20.03 | 21,427 | -0.15(-0.73%) |
May 06, 2024 | 20.00 | 20.17 | 20.00 | 20.17 | 4,481 | +0.27(+1.35%) |
May 03, 2024 | 19.87 | 19.94 | 19.86 | 19.91 | 3,289 | +0.33(+1.69%) |
May 02, 2024 | 19.55 | 19.57 | 19.44 | 19.57 | 15,835 | +0.27(+1.38%) |
May 01, 2024 | 19.44 | 19.63 | 19.29 | 19.31 | 6,134 | -0.19(-0.97%) |
Apr 30, 2024 | 19.72 | 19.72 | 19.50 | 19.50 | 2,356 | -0.23(-1.19%) |
Apr 29, 2024 | 19.76 | 19.76 | 19.67 | 19.73 | 4,639 | -0.01(-0.05%) |
Apr 26, 2024 | 19.56 | 19.81 | 19.56 | 19.74 | 4,255 | +0.34(+1.75%) |
Apr 25, 2024 | 19.07 | 19.45 | 19.07 | 19.40 | 2,263 | -0.04(-0.21%) |
Apr 24, 2024 | 19.59 | 19.60 | 19.33 | 19.44 | 12,929 | -0.11(-0.56%) |
Apr 23, 2024 | 19.44 | 19.60 | 19.44 | 19.55 | 1,274 | +0.37(+1.92%) |
Apr 22, 2024 | 19.23 | 19.23 | 19.18 | 19.18 | 1,265 | +0.20(+1.03%) |
Apr 19, 2024 | 19.30 | 19.30 | 18.98 | 18.98 | 3,491 | -0.47(-2.39%) |
Apr 18, 2024 | 19.56 | 19.64 | 19.43 | 19.45 | 2,687 | -0.09(-0.46%) |
Apr 17, 2024 | 19.74 | 19.74 | 19.54 | 19.54 | 1,975 | -0.22(-1.11%) |
Apr 16, 2024 | 19.67 | 19.76 | 19.67 | 19.76 | 1,140 | +0.02(+0.09%) |
Apr 15, 2024 | 19.76 | 19.76 | 19.74 | 19.74 | 1,047 | -0.26(-1.28%) |
Apr 12, 2024 | 20.24 | 20.24 | 19.94 | 20.00 | 3,204 | -0.46(-2.27%) |
Apr 11, 2024 | 20.22 | 20.46 | 20.22 | 20.46 | 2,195 | +0.31(+1.55%) |
Apr 10, 2024 | 20.19 | 20.23 | 20.13 | 20.15 | 3,402 | -0.24(-1.18%) |
Apr 09, 2024 | 20.54 | 20.54 | 20.38 | 20.39 | 1,155 | -0.12(-0.60%) |
Apr 08, 2024 | 20.53 | 20.53 | 20.49 | 20.51 | 1,520 | +0.01(+0.04%) |
Apr 05, 2024 | 20.39 | 20.52 | 20.39 | 20.50 | 2,988 | +0.29(+1.44%) |
Apr 04, 2024 | 20.25 | 20.25 | 20.20 | 20.21 | 1,107 | -0.40(-1.96%) |
Apr 03, 2024 | 20.68 | 20.68 | 20.62 | 20.62 | 5,543 | +0.07(+0.36%) |
Apr 02, 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 1,043 | -0.26(-1.23%) |
Apr 01, 2024 | 20.81 | 20.89 | 20.80 | 20.80 | 987 | -0.00(-0.02%) |
Mar 28, 2024 | 20.76 | 21.01 | 20.73 | 20.80 | 4,564 | +0.07(+0.32%) |
Mar 27, 2024 | 20.74 | 20.74 | 20.58 | 20.74 | 6,043 | +0.06(+0.30%) |
Mar 26, 2024 | 20.71 | 20.80 | 20.68 | 20.68 | 2,112 | +0.03(+0.13%) |
Mar 25, 2024 | 20.71 | 20.72 | 20.65 | 20.65 | 595 | -0.01(-0.03%) |
Mar 22, 2024 | 20.59 | 20.71 | 20.59 | 20.66 | 5,860 | -0.10(-0.50%) |
Mar 21, 2024 | 20.72 | 20.80 | 20.72 | 20.76 | 941 | +0.11(+0.53%) |
Mar 20, 2024 | 20.39 | 20.66 | 20.39 | 20.65 | 9,030 | +0.18(+0.87%) |
Mar 19, 2024 | 20.22 | 20.47 | 20.22 | 20.47 | 3,002 | +0.08(+0.40%) |
Mar 18, 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 383 | +0.20(+0.98%) |
Mar 15, 2024 | 20.19 | 20.25 | 20.14 | 20.19 | 2,527 | -0.01(-0.07%) |
Mar 14, 2024 | 20.33 | 20.33 | 20.19 | 20.21 | 7,989 | -0.21(-1.04%) |
Mar 13, 2024 | 20.50 | 20.50 | 20.42 | 20.42 | 16,359 | -0.08(-0.41%) |
Mar 12, 2024 | 20.23 | 20.50 | 20.23 | 20.50 | 4,632 | +0.39(+1.96%) |
Mar 11, 2024 | 20.12 | 20.19 | 20.11 | 20.11 | 1,448 | -0.09(-0.46%) |
Mar 08, 2024 | 20.52 | 20.61 | 20.20 | 20.20 | 4,660 | -0.24(-1.17%) |
Mar 07, 2024 | 20.32 | 20.46 | 20.32 | 20.44 | 1,121 | +0.44(+2.19%) |
Mar 06, 2024 | 20.06 | 20.08 | 20.01 | 20.01 | 1,117 | +0.07(+0.35%) |
Mar 05, 2024 | 20.10 | 20.10 | 19.82 | 19.94 | 4,194 | -0.30(-1.51%) |
Mar 04, 2024 | 20.30 | 20.36 | 20.24 | 20.24 | 1,948 | +0.02(+0.10%) |