Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 22.61 | 22.77 | 22.46 | 22.59 | 60,405 | +0.00(+0.00%) |
May 21, 2024 | 22.70 | 22.75 | 22.48 | 22.59 | 102,306 | -0.04(-0.18%) |
May 20, 2024 | 22.67 | 22.77 | 22.59 | 22.63 | 56,520 | +0.04(+0.18%) |
May 17, 2024 | 22.69 | 22.69 | 22.51 | 22.59 | 26,315 | +0.02(+0.09%) |
May 16, 2024 | 22.69 | 22.70 | 22.56 | 22.57 | 77,176 | -0.10(-0.44%) |
May 15, 2024 | 22.51 | 22.67 | 22.38 | 22.67 | 59,105 | +0.35(+1.57%) |
May 14, 2024 | 22.23 | 22.34 | 22.20 | 22.32 | 40,870 | +0.15(+0.68%) |
May 13, 2024 | 22.32 | 22.32 | 22.12 | 22.17 | 70,726 | +0.00(+0.00%) |
May 10, 2024 | 22.44 | 22.44 | 22.13 | 22.17 | 47,925 | -0.13(-0.58%) |
May 09, 2024 | 22.29 | 22.31 | 22.20 | 22.30 | 54,594 | +0.09(+0.41%) |
May 08, 2024 | 22.13 | 22.25 | 22.03 | 22.21 | 51,744 | +0.01(+0.05%) |
May 07, 2024 | 22.28 | 22.30 | 22.16 | 22.20 | 47,334 | +0.06(+0.27%) |
May 06, 2024 | 22.01 | 22.16 | 22.01 | 22.14 | 70,955 | +0.12(+0.54%) |
May 03, 2024 | 22.07 | 22.07 | 21.91 | 22.02 | 45,600 | +0.17(+0.78%) |
May 02, 2024 | 21.89 | 21.89 | 21.69 | 21.85 | 38,803 | +0.13(+0.60%) |
May 01, 2024 | 21.73 | 21.92 | 21.68 | 21.72 | 49,480 | -0.02(-0.09%) |
Apr 30, 2024 | 21.82 | 21.96 | 21.73 | 21.74 | 38,723 | -0.19(-0.87%) |
Apr 29, 2024 | 21.99 | 22.02 | 21.88 | 21.93 | 41,292 | +0.02(+0.09%) |
Apr 26, 2024 | 21.73 | 22.02 | 21.73 | 21.91 | 47,343 | +0.25(+1.15%) |
Apr 25, 2024 | 21.66 | 21.72 | 21.56 | 21.66 | 60,588 | -0.18(-0.82%) |
Apr 24, 2024 | 22.02 | 22.02 | 21.77 | 21.84 | 58,376 | -0.05(-0.23%) |
Apr 23, 2024 | 21.73 | 21.91 | 21.73 | 21.89 | 52,371 | +0.30(+1.39%) |
Apr 22, 2024 | 21.55 | 21.61 | 21.50 | 21.59 | 68,018 | +0.21(+0.98%) |
Apr 19, 2024 | 21.60 | 21.70 | 21.36 | 21.38 | 25,260 | -0.19(-0.88%) |
Apr 18, 2024 | 21.67 | 21.78 | 21.57 | 21.57 | 37,404 | -0.10(-0.46%) |
Apr 17, 2024 | 21.79 | 21.85 | 21.61 | 21.67 | 40,599 | -0.02(-0.09%) |
Apr 16, 2024 | 21.75 | 21.89 | 21.67 | 21.69 | 81,010 | -0.06(-0.28%) |
Apr 15, 2024 | 22.25 | 22.29 | 21.72 | 21.75 | 53,470 | -0.32(-1.45%) |
Apr 12, 2024 | 22.40 | 22.49 | 22.06 | 22.07 | 44,005 | -0.37(-1.65%) |
Apr 11, 2024 | 22.31 | 22.46 | 22.26 | 22.44 | 42,124 | +0.20(+0.90%) |
Apr 10, 2024 | 22.37 | 22.50 | 22.19 | 22.24 | 87,106 | -0.19(-0.85%) |
Apr 09, 2024 | 22.64 | 22.65 | 22.39 | 22.43 | 62,981 | -0.04(-0.18%) |
Apr 08, 2024 | 22.33 | 22.80 | 22.33 | 22.47 | 156,804 | +0.14(+0.63%) |
Apr 05, 2024 | 22.21 | 22.42 | 22.20 | 22.33 | 65,720 | +0.12(+0.54%) |
Apr 04, 2024 | 22.44 | 22.57 | 22.15 | 22.21 | 98,872 | -0.15(-0.67%) |
Apr 03, 2024 | 22.21 | 22.40 | 22.20 | 22.36 | 96,151 | +0.07(+0.31%) |
Apr 02, 2024 | 22.17 | 22.31 | 22.12 | 22.29 | 80,015 | -0.11(-0.49%) |