Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 21.16 | 21.17 | 21.13 | 21.14 | 7,891 | +0.02(+0.11%) |
May 23, 2024 | 21.41 | 21.46 | 21.12 | 21.12 | 11,927 | -0.20(-0.96%) |
May 22, 2024 | 21.38 | 21.38 | 21.28 | 21.32 | 11,294 | -0.18(-0.84%) |
May 21, 2024 | 21.51 | 21.59 | 21.45 | 21.50 | 12,550 | -0.01(-0.06%) |
May 20, 2024 | 21.32 | 21.56 | 21.32 | 21.51 | 33,044 | +0.22(+1.04%) |
May 17, 2024 | 21.17 | 21.29 | 21.12 | 21.29 | 9,765 | +0.37(+1.76%) |
May 16, 2024 | 20.88 | 20.93 | 20.87 | 20.92 | 4,848 | +0.03(+0.16%) |
May 15, 2024 | 20.76 | 20.89 | 20.71 | 20.89 | 21,758 | +0.16(+0.77%) |
May 14, 2024 | 20.73 | 20.75 | 20.68 | 20.73 | 16,109 | +0.00(+0.00%) |
May 13, 2024 | 20.73 | 20.75 | 20.69 | 20.73 | 16,826 | +0.13(+0.63%) |
May 10, 2024 | 20.66 | 20.68 | 20.60 | 20.60 | 14,069 | -0.01(-0.07%) |
May 09, 2024 | 20.51 | 20.61 | 20.51 | 20.61 | 5,946 | +0.14(+0.68%) |
May 08, 2024 | 20.44 | 20.50 | 20.40 | 20.48 | 7,780 | -0.07(-0.34%) |
May 07, 2024 | 20.51 | 20.59 | 20.51 | 20.54 | 12,108 | -0.03(-0.15%) |
May 06, 2024 | 20.46 | 20.61 | 20.46 | 20.57 | 11,574 | +0.23(+1.15%) |
May 03, 2024 | 20.32 | 20.34 | 20.22 | 20.34 | 23,720 | +0.12(+0.59%) |
May 02, 2024 | 20.13 | 20.26 | 20.12 | 20.22 | 19,272 | +0.05(+0.25%) |
May 01, 2024 | 20.24 | 20.29 | 20.13 | 20.17 | 90,559 | -0.14(-0.70%) |
Apr 30, 2024 | 20.48 | 20.48 | 20.31 | 20.31 | 10,607 | -0.36(-1.73%) |
Apr 29, 2024 | 20.67 | 20.73 | 20.62 | 20.67 | 14,091 | +0.07(+0.32%) |
Apr 26, 2024 | 20.69 | 20.70 | 20.59 | 20.60 | 6,053 | -0.01(-0.03%) |
Apr 25, 2024 | 20.53 | 20.64 | 20.48 | 20.61 | 52,229 | +0.10(+0.49%) |
Apr 24, 2024 | 20.57 | 20.60 | 20.51 | 20.51 | 15,145 | -0.08(-0.39%) |
Apr 23, 2024 | 20.37 | 20.60 | 20.37 | 20.59 | 7,886 | +0.03(+0.15%) |
Apr 22, 2024 | 20.45 | 20.58 | 20.45 | 20.56 | 12,703 | -0.05(-0.24%) |
Apr 19, 2024 | 20.52 | 20.64 | 20.49 | 20.61 | 57,335 | +0.21(+1.02%) |
Apr 18, 2024 | 20.41 | 20.45 | 20.39 | 20.40 | 4,081 | -0.04(-0.18%) |
Apr 17, 2024 | 20.51 | 20.59 | 20.40 | 20.44 | 17,808 | -0.11(-0.54%) |
Apr 16, 2024 | 20.52 | 20.57 | 20.42 | 20.55 | 23,701 | -0.06(-0.27%) |
Apr 15, 2024 | 20.51 | 20.61 | 20.41 | 20.61 | 12,969 | +0.12(+0.56%) |
Apr 12, 2024 | 20.78 | 20.86 | 20.49 | 20.49 | 27,280 | -0.02(-0.10%) |
Apr 11, 2024 | 20.53 | 20.53 | 20.43 | 20.51 | 13,374 | -0.08(-0.39%) |
Apr 10, 2024 | 20.59 | 20.60 | 20.49 | 20.59 | 22,789 | +0.01(+0.05%) |
Apr 09, 2024 | 20.66 | 20.69 | 20.52 | 20.58 | 21,540 | -0.00(-0.02%) |
Apr 08, 2024 | 20.62 | 20.62 | 20.49 | 20.59 | 28,554 | +0.03(+0.12%) |
Apr 05, 2024 | 20.45 | 20.62 | 20.43 | 20.56 | 21,671 | +0.19(+0.93%) |
Apr 04, 2024 | 20.30 | 20.47 | 20.30 | 20.37 | 10,561 | +0.00(+0.00%) |
Apr 03, 2024 | 20.27 | 20.38 | 20.26 | 20.37 | 41,258 | +0.25(+1.24%) |
Apr 02, 2024 | 20.08 | 20.19 | 20.08 | 20.12 | 15,903 | +0.12(+0.60%) |
Apr 01, 2024 | 19.97 | 20.00 | 19.89 | 20.00 | 281,222 | +0.13(+0.65%) |
Mar 28, 2024 | 19.68 | 19.89 | 19.89 | 19.87 | 22,771 | +0.25(+1.27%) |
Mar 27, 2024 | 19.60 | 19.65 | 19.57 | 19.62 | 15,170 | -0.06(-0.30%) |
Mar 26, 2024 | 19.80 | 19.80 | 19.65 | 19.68 | 11,172 | -0.10(-0.51%) |
Mar 25, 2024 | 19.71 | 19.85 | 19.71 | 19.78 | 29,013 | +0.09(+0.46%) |
Mar 22, 2024 | 19.73 | 19.74 | 19.66 | 19.69 | 13,572 | -0.12(-0.61%) |
Mar 21, 2024 | 19.94 | 19.94 | 19.72 | 19.81 | 17,941 | -0.09(-0.45%) |
Mar 20, 2024 | 19.76 | 19.90 | 19.71 | 19.90 | 8,038 | +0.07(+0.35%) |
Mar 19, 2024 | 19.78 | 19.87 | 19.78 | 19.83 | 21,355 | -0.05(-0.25%) |
Mar 18, 2024 | 19.87 | 19.89 | 19.79 | 19.88 | 36,082 | +0.13(+0.66%) |
Mar 15, 2024 | 19.72 | 19.81 | 19.68 | 19.75 | 15,197 | +0.02(+0.08%) |
Mar 14, 2024 | 19.69 | 19.77 | 19.68 | 19.73 | 16,810 | +0.02(+0.09%) |
Mar 13, 2024 | 19.62 | 19.73 | 19.58 | 19.72 | 16,065 | +0.16(+0.81%) |
Mar 12, 2024 | 19.50 | 19.59 | 19.50 | 19.56 | 9,249 | -0.02(-0.10%) |
Mar 11, 2024 | 19.45 | 19.59 | 19.43 | 19.58 | 50,526 | +0.09(+0.46%) |
Mar 08, 2024 | 19.49 | 19.50 | 19.42 | 19.49 | 8,508 | -0.05(-0.26%) |
Mar 07, 2024 | 19.53 | 19.59 | 19.51 | 19.54 | 34,694 | +0.09(+0.46%) |
Mar 06, 2024 | 19.47 | 19.51 | 19.42 | 19.45 | 12,515 | +0.11(+0.57%) |
Mar 05, 2024 | 19.38 | 19.41 | 19.31 | 19.34 | 10,110 | -0.09(-0.46%) |
Mar 04, 2024 | 19.48 | 19.50 | 19.39 | 19.43 | 12,570 | +0.15(+0.77%) |