Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 21.27 | 21.48 | 21.27 | 21.48 | 14,109 | +0.12(+0.56%) |
May 21, 2024 | 21.06 | 21.45 | 21.06 | 21.36 | 20,787 | +0.27(+1.28%) |
May 20, 2024 | 21.16 | 21.65 | 20.62 | 21.09 | 23,755 | -0.42(-1.95%) |
May 17, 2024 | 21.40 | 21.75 | 21.40 | 21.51 | 24,530 | +0.04(+0.19%) |
May 16, 2024 | 21.64 | 21.75 | 21.47 | 21.47 | 22,555 | -0.13(-0.60%) |
May 15, 2024 | 20.85 | 21.60 | 20.85 | 21.60 | 56,981 | +0.71(+3.40%) |
May 14, 2024 | 20.69 | 20.89 | 20.65 | 20.89 | 20,345 | +0.25(+1.21%) |
May 13, 2024 | 20.78 | 20.80 | 20.64 | 20.64 | 15,771 | -0.12(-0.58%) |
May 10, 2024 | 20.80 | 20.87 | 20.76 | 20.76 | 26,376 | -0.03(-0.14%) |
May 09, 2024 | 20.37 | 20.79 | 20.37 | 20.79 | 26,966 | +0.31(+1.51%) |
May 08, 2024 | 20.44 | 20.49 | 20.36 | 20.48 | 17,158 | +0.11(+0.54%) |
May 07, 2024 | 20.48 | 20.59 | 20.35 | 20.37 | 26,967 | +0.02(+0.10%) |
May 06, 2024 | 20.44 | 20.59 | 20.35 | 20.35 | 33,002 | -0.05(-0.25%) |
May 03, 2024 | 20.33 | 20.46 | 20.30 | 20.40 | 22,536 | +0.09(+0.44%) |
May 02, 2024 | 20.30 | 20.38 | 20.21 | 20.31 | 36,839 | +0.14(+0.69%) |
May 01, 2024 | 20.30 | 20.40 | 20.15 | 20.17 | 61,425 | -0.20(-0.98%) |
Apr 30, 2024 | 20.46 | 20.46 | 20.32 | 20.37 | 40,464 | -0.05(-0.24%) |
Apr 29, 2024 | 20.48 | 20.53 | 20.41 | 20.42 | 20,328 | -0.06(-0.29%) |
Apr 26, 2024 | 20.52 | 20.59 | 20.44 | 20.48 | 35,942 | -0.02(-0.10%) |
Apr 25, 2024 | 20.44 | 20.57 | 20.35 | 20.50 | 51,894 | +0.00(+0.00%) |
Apr 24, 2024 | 20.40 | 20.57 | 20.40 | 20.50 | 36,174 | -0.01(-0.05%) |
Apr 23, 2024 | 20.31 | 20.59 | 20.31 | 20.51 | 66,025 | +0.14(+0.69%) |
Apr 22, 2024 | 20.35 | 20.59 | 20.35 | 20.37 | 37,717 | +0.01(+0.05%) |
Apr 19, 2024 | 20.35 | 20.42 | 20.30 | 20.36 | 28,684 | +0.03(+0.15%) |
Apr 18, 2024 | 20.31 | 20.42 | 20.31 | 20.33 | 23,459 | -0.04(-0.20%) |
Apr 17, 2024 | 20.33 | 20.53 | 20.30 | 20.37 | 34,605 | -0.03(-0.15%) |
Apr 16, 2024 | 20.36 | 20.50 | 20.30 | 20.40 | 36,661 | -0.04(-0.20%) |
Apr 15, 2024 | 20.38 | 20.55 | 20.35 | 20.44 | 35,032 | +0.06(+0.29%) |
Apr 12, 2024 | 20.36 | 20.55 | 20.33 | 20.38 | 32,001 | -0.16(-0.78%) |
Apr 11, 2024 | 20.33 | 20.59 | 20.33 | 20.54 | 36,948 | +0.12(+0.59%) |
Apr 10, 2024 | 20.38 | 20.49 | 20.31 | 20.42 | 33,272 | +0.02(+0.10%) |
Apr 09, 2024 | 20.45 | 20.55 | 20.40 | 20.40 | 31,846 | -0.08(-0.39%) |
Apr 08, 2024 | 20.58 | 20.59 | 20.47 | 20.48 | 10,009 | -0.06(-0.29%) |
Apr 05, 2024 | 20.43 | 20.59 | 20.39 | 20.54 | 14,823 | +0.17(+0.83%) |
Apr 04, 2024 | 20.49 | 20.62 | 20.37 | 20.37 | 27,428 | -0.11(-0.54%) |
Apr 03, 2024 | 20.67 | 20.77 | 20.47 | 20.48 | 15,735 | -0.09(-0.44%) |
Apr 02, 2024 | 20.75 | 20.87 | 20.50 | 20.57 | 39,452 | -0.12(-0.58%) |