Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 22.21 | 22.29 | 22.21 | 22.24 | 37,254 | +0.01(+0.03%) |
May 21, 2024 | 22.21 | 22.27 | 22.20 | 22.23 | 160,703 | -0.06(-0.27%) |
May 20, 2024 | 22.25 | 22.29 | 22.23 | 22.29 | 16,959 | +0.03(+0.13%) |
May 17, 2024 | 22.30 | 22.30 | 22.20 | 22.26 | 27,083 | -0.01(-0.04%) |
May 16, 2024 | 22.31 | 22.31 | 22.23 | 22.27 | 41,212 | -0.03(-0.13%) |
May 15, 2024 | 22.24 | 22.30 | 22.16 | 22.30 | 25,941 | +0.12(+0.54%) |
May 14, 2024 | 22.18 | 22.26 | 22.17 | 22.18 | 72,590 | -0.06(-0.27%) |
May 13, 2024 | 22.16 | 22.27 | 22.15 | 22.24 | 16,932 | +0.00(+0.00%) |
May 10, 2024 | 22.24 | 22.24 | 22.19 | 22.24 | 12,499 | +0.07(+0.32%) |
May 09, 2024 | 22.16 | 22.22 | 22.16 | 22.17 | 27,302 | -0.06(-0.27%) |
May 08, 2024 | 22.26 | 22.26 | 22.15 | 22.23 | 30,560 | +0.06(+0.27%) |
May 07, 2024 | 22.20 | 22.22 | 22.16 | 22.17 | 31,121 | -0.02(-0.09%) |
May 06, 2024 | 22.17 | 22.23 | 22.14 | 22.19 | 28,969 | +0.07(+0.32%) |
May 03, 2024 | 22.09 | 22.21 | 22.09 | 22.12 | 45,161 | -0.02(-0.07%) |
May 02, 2024 | 22.12 | 22.19 | 22.09 | 22.14 | 30,108 | -0.02(-0.11%) |
May 01, 2024 | 22.07 | 22.32 | 22.07 | 22.16 | 199,700 | +0.03(+0.14%) |
Apr 30, 2024 | 22.10 | 22.23 | 22.10 | 22.13 | 29,104 | -0.05(-0.23%) |
Apr 29, 2024 | 22.21 | 22.24 | 22.14 | 22.18 | 26,373 | -0.02(-0.09%) |
Apr 26, 2024 | 22.19 | 22.20 | 22.11 | 22.20 | 41,967 | +0.02(+0.09%) |
Apr 25, 2024 | 22.20 | 22.21 | 22.12 | 22.18 | 42,825 | +0.05(+0.23%) |
Apr 24, 2024 | 22.10 | 22.21 | 22.10 | 22.13 | 32,696 | +0.01(+0.05%) |
Apr 23, 2024 | 22.19 | 22.19 | 22.08 | 22.12 | 117,641 | +0.00(+0.00%) |
Apr 22, 2024 | 22.15 | 22.25 | 22.03 | 22.12 | 451,770 | +0.00(+0.00%) |
Apr 19, 2024 | 22.13 | 22.13 | 22.05 | 22.12 | 34,810 | +0.05(+0.23%) |
Apr 18, 2024 | 22.03 | 22.12 | 22.03 | 22.07 | 38,300 | -0.04(-0.18%) |
Apr 17, 2024 | 21.98 | 22.12 | 21.98 | 22.11 | 504,266 | -0.03(-0.14%) |
Apr 16, 2024 | 22.16 | 22.16 | 22.03 | 22.14 | 24,135 | +0.04(+0.18%) |
Apr 15, 2024 | 22.17 | 22.17 | 22.03 | 22.10 | 128,678 | -0.05(-0.22%) |
Apr 12, 2024 | 22.20 | 22.20 | 22.07 | 22.15 | 41,092 | +0.04(+0.18%) |
Apr 11, 2024 | 22.22 | 22.22 | 22.07 | 22.11 | 80,942 | -0.01(-0.05%) |
Apr 10, 2024 | 22.19 | 22.19 | 22.05 | 22.12 | 61,598 | +0.06(+0.27%) |
Apr 09, 2024 | 22.16 | 22.16 | 22.03 | 22.06 | 28,429 | -0.04(-0.18%) |
Apr 08, 2024 | 22.14 | 22.14 | 22.01 | 22.10 | 15,584 | +0.02(+0.09%) |
Apr 05, 2024 | 22.05 | 22.10 | 22.00 | 22.08 | 10,407 | +0.01(+0.04%) |
Apr 04, 2024 | 22.16 | 22.16 | 22.01 | 22.07 | 148,898 | -0.08(-0.36%) |
Apr 03, 2024 | 22.14 | 22.16 | 21.98 | 22.15 | 51,924 | +0.01(+0.05%) |
Apr 02, 2024 | 22.08 | 22.19 | 22.07 | 22.14 | 146,662 | +0.10(+0.43%) |
Apr 01, 2024 | 21.97 | 22.07 | 21.88 | 22.04 | 121,897 | +0.03(+0.16%) |
Mar 28, 2024 | 21.97 | 22.03 | 21.97 | 22.01 | 125,857 | +0.02(+0.09%) |
Mar 27, 2024 | 21.99 | 22.07 | 21.99 | 21.99 | 32,575 | +0.01(+0.05%) |
Mar 26, 2024 | 21.98 | 22.08 | 21.97 | 21.98 | 106,475 | -0.06(-0.27%) |
Mar 25, 2024 | 22.06 | 22.08 | 21.95 | 22.04 | 47,122 | +0.01(+0.05%) |
Mar 22, 2024 | 22.10 | 22.10 | 21.99 | 22.03 | 15,883 | -0.01(-0.05%) |
Mar 21, 2024 | 22.08 | 22.11 | 22.02 | 22.04 | 34,748 | -0.07(-0.32%) |
Mar 20, 2024 | 22.07 | 22.17 | 22.07 | 22.11 | 22,459 | +0.00(+0.02%) |
Mar 19, 2024 | 22.13 | 22.18 | 21.97 | 22.11 | 38,254 | +0.01(+0.03%) |
Mar 18, 2024 | 22.12 | 22.16 | 22.00 | 22.10 | 18,743 | +0.03(+0.14%) |
Mar 15, 2024 | 22.09 | 22.18 | 22.05 | 22.07 | 73,445 | +0.03(+0.14%) |
Mar 14, 2024 | 21.98 | 22.06 | 21.93 | 22.04 | 29,765 | +0.07(+0.32%) |
Mar 13, 2024 | 21.99 | 22.10 | 21.93 | 21.97 | 17,282 | -0.08(-0.36%) |
Mar 12, 2024 | 22.05 | 22.09 | 21.88 | 22.05 | 67,760 | +0.11(+0.50%) |
Mar 11, 2024 | 21.94 | 22.04 | 21.86 | 21.94 | 58,773 | -0.07(-0.32%) |
Mar 08, 2024 | 22.01 | 22.08 | 21.93 | 22.01 | 78,443 | +0.06(+0.27%) |
Mar 07, 2024 | 21.93 | 22.04 | 21.92 | 21.95 | 19,024 | -0.05(-0.23%) |
Mar 06, 2024 | 21.94 | 22.00 | 21.91 | 22.00 | 31,257 | +0.03(+0.14%) |
Mar 05, 2024 | 21.89 | 22.09 | 21.89 | 21.97 | 40,312 | +0.04(+0.18%) |
Mar 04, 2024 | 21.90 | 21.93 | 21.87 | 21.93 | 36,894 | +0.00(+0.00%) |