Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 22.92 | 22.94 | 22.81 | 22.87 | 128,829 | +0.01(+0.04%) |
May 16, 2024 | 22.93 | 22.94 | 22.86 | 22.86 | 183,562 | -0.01(-0.04%) |
May 15, 2024 | 22.69 | 22.87 | 22.60 | 22.87 | 219,004 | +0.35(+1.55%) |
May 14, 2024 | 22.40 | 22.54 | 22.40 | 22.52 | 102,472 | +0.09(+0.40%) |
May 13, 2024 | 22.48 | 22.62 | 22.40 | 22.43 | 124,289 | -0.05(-0.22%) |
May 10, 2024 | 22.45 | 22.50 | 22.40 | 22.48 | 116,834 | +0.10(+0.44%) |
May 09, 2024 | 22.18 | 22.39 | 22.18 | 22.38 | 159,344 | +0.14(+0.63%) |
May 08, 2024 | 22.03 | 22.29 | 22.03 | 22.24 | 104,614 | +0.08(+0.36%) |
May 07, 2024 | 22.06 | 22.23 | 22.06 | 22.16 | 123,222 | +0.15(+0.68%) |
May 06, 2024 | 22.02 | 22.13 | 21.98 | 22.01 | 134,447 | +0.04(+0.18%) |
May 03, 2024 | 21.96 | 22.03 | 21.90 | 21.97 | 129,515 | +0.22(+1.01%) |
May 02, 2024 | 21.68 | 21.82 | 21.60 | 21.75 | 118,929 | +0.19(+0.88%) |
May 01, 2024 | 21.58 | 21.83 | 21.51 | 21.56 | 186,298 | -0.06(-0.28%) |
Apr 30, 2024 | 21.91 | 21.97 | 21.61 | 21.62 | 112,051 | -0.32(-1.45%) |
Apr 29, 2024 | 21.94 | 22.04 | 21.85 | 21.94 | 112,572 | +0.05(+0.23%) |
Apr 26, 2024 | 21.87 | 22.04 | 21.87 | 21.89 | 140,371 | +0.06(+0.27%) |
Apr 25, 2024 | 21.79 | 21.95 | 21.71 | 21.83 | 194,339 | -0.22(-0.99%) |
Apr 24, 2024 | 22.10 | 22.24 | 22.05 | 22.05 | 161,698 | -0.05(-0.22%) |
Apr 23, 2024 | 21.94 | 22.17 | 21.88 | 22.10 | 168,617 | +0.25(+1.14%) |
Apr 22, 2024 | 21.59 | 21.91 | 21.50 | 21.85 | 145,802 | +0.37(+1.71%) |
Apr 19, 2024 | 21.47 | 21.58 | 21.43 | 21.49 | 166,903 | +0.08(+0.37%) |
Apr 18, 2024 | 21.47 | 21.56 | 21.38 | 21.41 | 221,653 | -0.06(-0.28%) |
Apr 17, 2024 | 21.59 | 21.64 | 21.38 | 21.47 | 149,594 | +0.09(+0.42%) |
Apr 16, 2024 | 21.38 | 21.54 | 21.34 | 21.38 | 162,036 | +0.00(+0.00%) |
Apr 15, 2024 | 21.82 | 22.01 | 21.37 | 21.38 | 246,791 | -0.37(-1.69%) |
Apr 12, 2024 | 21.96 | 22.07 | 21.72 | 21.74 | 130,638 | -0.42(-1.88%) |
Apr 11, 2024 | 22.19 | 22.29 | 22.04 | 22.16 | 93,191 | +0.00(+0.00%) |
Apr 10, 2024 | 22.19 | 22.31 | 22.10 | 22.16 | 70,250 | -0.23(-1.02%) |
Apr 09, 2024 | 22.54 | 22.58 | 22.31 | 22.39 | 165,964 | -0.09(-0.40%) |
Apr 08, 2024 | 22.45 | 22.66 | 22.42 | 22.48 | 90,947 | +0.11(+0.49%) |
Apr 05, 2024 | 22.25 | 22.52 | 22.19 | 22.37 | 144,588 | +0.09(+0.40%) |
Apr 04, 2024 | 22.50 | 22.63 | 22.28 | 22.28 | 218,556 | -0.18(-0.79%) |
Apr 03, 2024 | 22.29 | 22.52 | 22.29 | 22.46 | 200,506 | +0.06(+0.27%) |
Apr 02, 2024 | 22.46 | 22.46 | 22.33 | 22.40 | 185,588 | -0.19(-0.83%) |
Apr 01, 2024 | 22.75 | 22.75 | 22.56 | 22.59 | 174,130 | -0.17(-0.74%) |
Mar 28, 2024 | 22.58 | 22.77 | 22.58 | 22.75 | 182,466 | +0.24(+1.06%) |
Mar 27, 2024 | 22.43 | 22.56 | 22.40 | 22.52 | 168,080 | +0.16(+0.71%) |
Mar 26, 2024 | 22.43 | 22.53 | 22.36 | 22.36 | 125,009 | -0.12(-0.53%) |
Mar 25, 2024 | 22.51 | 22.59 | 22.44 | 22.48 | 122,124 | -0.11(-0.48%) |
Mar 22, 2024 | 22.66 | 22.69 | 22.53 | 22.59 | 120,582 | -0.13(-0.57%) |
Mar 21, 2024 | 22.72 | 22.77 | 22.62 | 22.71 | 142,684 | +0.19(+0.84%) |
Mar 20, 2024 | 22.29 | 22.54 | 22.26 | 22.53 | 188,048 | +0.29(+1.29%) |
Mar 19, 2024 | 22.10 | 22.29 | 22.10 | 22.24 | 166,143 | +0.19(+0.85%) |
Mar 18, 2024 | 22.08 | 22.18 | 22.02 | 22.05 | 107,049 | +0.09(+0.41%) |
Mar 15, 2024 | 21.89 | 22.13 | 21.82 | 21.96 | 127,638 | -0.08(-0.36%) |
Mar 14, 2024 | 22.28 | 22.28 | 21.98 | 22.04 | 98,096 | -0.24(-1.07%) |
Mar 13, 2024 | 22.17 | 22.33 | 22.17 | 22.28 | 107,374 | +0.05(+0.22%) |
Mar 12, 2024 | 22.03 | 22.24 | 22.03 | 22.23 | 179,214 | +0.21(+0.94%) |
Mar 11, 2024 | 21.91 | 22.04 | 21.87 | 22.02 | 133,919 | -0.06(-0.27%) |
Mar 08, 2024 | 22.17 | 22.27 | 22.02 | 22.08 | 143,634 | -0.06(-0.27%) |
Mar 07, 2024 | 22.00 | 22.15 | 22.00 | 22.14 | 145,893 | +0.25(+1.12%) |
Mar 06, 2024 | 21.99 | 22.14 | 21.87 | 21.89 | 208,166 | -0.02(-0.09%) |
Mar 05, 2024 | 21.99 | 22.06 | 21.85 | 21.91 | 127,798 | -0.08(-0.36%) |
Mar 04, 2024 | 22.07 | 22.12 | 21.94 | 21.99 | 108,630 | -0.06(-0.27%) |