Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 20.83 | 20.83 | 20.70 | 20.72 | 7,426 | -0.13(-0.62%) |
May 21, 2024 | 20.83 | 20.95 | 20.72 | 20.85 | 14,232 | -0.05(-0.23%) |
May 20, 2024 | 20.80 | 20.90 | 20.73 | 20.90 | 4,461 | +0.14(+0.67%) |
May 17, 2024 | 20.97 | 20.97 | 20.67 | 20.76 | 13,351 | -0.16(-0.76%) |
May 16, 2024 | 20.92 | 21.06 | 20.87 | 20.92 | 10,271 | +0.01(+0.05%) |
May 15, 2024 | 21.01 | 21.08 | 20.90 | 20.91 | 42,801 | +0.05(+0.26%) |
May 14, 2024 | 20.91 | 20.95 | 20.86 | 20.86 | 17,347 | -0.00(-0.02%) |
May 13, 2024 | 20.83 | 20.98 | 20.67 | 20.86 | 7,225 | +0.02(+0.10%) |
May 10, 2024 | 20.91 | 20.99 | 20.70 | 20.84 | 14,174 | -0.10(-0.48%) |
May 09, 2024 | 20.87 | 20.94 | 20.72 | 20.94 | 8,861 | +0.07(+0.34%) |
May 08, 2024 | 21.20 | 21.20 | 20.67 | 20.87 | 18,898 | -0.31(-1.46%) |
May 07, 2024 | 21.25 | 21.35 | 21.10 | 21.18 | 36,066 | +0.03(+0.14%) |
May 06, 2024 | 21.13 | 21.30 | 21.10 | 21.15 | 17,734 | +0.04(+0.19%) |
May 03, 2024 | 21.11 | 21.28 | 21.11 | 21.11 | 13,137 | +0.14(+0.67%) |
May 02, 2024 | 20.83 | 21.11 | 20.77 | 20.97 | 394,450 | +0.13(+0.62%) |
May 01, 2024 | 20.77 | 20.94 | 20.65 | 20.84 | 6,120 | +0.19(+0.92%) |
Apr 30, 2024 | 21.06 | 21.14 | 20.65 | 20.65 | 10,230 | -0.33(-1.57%) |
Apr 29, 2024 | 20.72 | 20.98 | 20.66 | 20.98 | 12,309 | +0.21(+1.01%) |
Apr 26, 2024 | 20.74 | 21.13 | 20.74 | 20.77 | 7,561 | -0.01(-0.04%) |
Apr 25, 2024 | 20.85 | 21.06 | 20.68 | 20.78 | 10,996 | -0.25(-1.20%) |
Apr 24, 2024 | 21.12 | 21.12 | 20.95 | 21.03 | 9,094 | -0.07(-0.33%) |
Apr 23, 2024 | 21.05 | 21.32 | 21.04 | 21.10 | 32,276 | +0.06(+0.29%) |
Apr 22, 2024 | 21.02 | 21.14 | 20.90 | 21.04 | 12,637 | +0.04(+0.19%) |
Apr 19, 2024 | 20.88 | 21.13 | 20.88 | 21.00 | 5,452 | +0.12(+0.57%) |
Apr 18, 2024 | 21.21 | 21.21 | 20.80 | 20.88 | 9,840 | -0.20(-0.95%) |
Apr 17, 2024 | 21.05 | 21.10 | 20.82 | 21.08 | 5,398 | +0.16(+0.76%) |
Apr 16, 2024 | 20.80 | 21.10 | 20.69 | 20.92 | 9,765 | +0.17(+0.82%) |
Apr 15, 2024 | 21.22 | 21.28 | 20.67 | 20.75 | 19,777 | -0.34(-1.61%) |
Apr 12, 2024 | 21.18 | 21.51 | 21.09 | 21.09 | 21,272 | -0.22(-1.03%) |
Apr 11, 2024 | 21.74 | 21.74 | 21.23 | 21.31 | 9,777 | -0.28(-1.30%) |
Apr 10, 2024 | 22.20 | 22.25 | 21.45 | 21.59 | 43,018 | -0.77(-3.44%) |
Apr 09, 2024 | 22.61 | 22.61 | 22.36 | 22.36 | 7,703 | -0.13(-0.58%) |
Apr 08, 2024 | 22.73 | 22.73 | 22.44 | 22.49 | 10,190 | -0.19(-0.84%) |
Apr 05, 2024 | 22.70 | 22.74 | 22.41 | 22.68 | 4,685 | -0.02(-0.09%) |
Apr 04, 2024 | 22.48 | 22.72 | 22.48 | 22.70 | 17,057 | +0.17(+0.75%) |
Apr 03, 2024 | 22.58 | 22.70 | 22.34 | 22.53 | 17,308 | -0.05(-0.22%) |
Apr 02, 2024 | 22.62 | 22.74 | 22.43 | 22.58 | 13,294 | -0.17(-0.75%) |