Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2025 | 21.65 | 21.94 | 21.60 | 21.72 | 8,256 | -0.05(-0.25%) |
May 15, 2025 | 22.16 | 22.16 | 21.74 | 21.77 | 39,564 | -0.45(-2.00%) |
May 14, 2025 | 22.30 | 22.35 | 22.15 | 22.22 | 29,562 | -0.05(-0.20%) |
May 13, 2025 | 22.05 | 22.30 | 21.89 | 22.27 | 51,657 | +0.05(+0.20%) |
May 12, 2025 | 22.21 | 22.22 | 21.86 | 22.22 | 59,990 | +0.52(+2.40%) |
May 09, 2025 | 21.68 | 21.80 | 21.66 | 21.70 | 18,142 | +0.09(+0.42%) |
May 08, 2025 | 21.64 | 21.64 | 21.52 | 21.61 | 9,491 | +0.09(+0.42%) |
May 07, 2025 | 21.70 | 21.73 | 21.50 | 21.52 | 10,888 | +0.03(+0.14%) |
May 06, 2025 | 21.55 | 21.58 | 21.43 | 21.49 | 15,532 | -0.13(-0.60%) |
May 05, 2025 | 21.76 | 21.76 | 21.53 | 21.62 | 8,879 | -0.13(-0.60%) |
May 02, 2025 | 21.75 | 21.83 | 21.66 | 21.75 | 16,546 | +0.12(+0.55%) |
May 01, 2025 | 21.50 | 21.69 | 21.45 | 21.63 | 7,018 | +0.16(+0.75%) |
Apr 30, 2025 | 21.62 | 21.62 | 21.36 | 21.47 | 37,847 | -0.22(-1.01%) |
Apr 29, 2025 | 21.81 | 21.81 | 21.58 | 21.69 | 18,279 | -0.20(-0.91%) |
Apr 28, 2025 | 21.65 | 21.91 | 21.65 | 21.89 | 20,137 | +0.04(+0.18%) |
Apr 25, 2025 | 21.92 | 21.99 | 21.79 | 21.85 | 26,028 | -0.03(-0.13%) |
Apr 24, 2025 | 21.66 | 21.89 | 21.62 | 21.88 | 40,298 | +0.18(+0.84%) |
Apr 23, 2025 | 21.67 | 21.75 | 21.62 | 21.70 | 14,473 | +0.11(+0.53%) |
Apr 22, 2025 | 21.67 | 21.71 | 21.54 | 21.58 | 5,709 | -0.02(-0.09%) |
Apr 21, 2025 | 21.77 | 21.77 | 21.53 | 21.60 | 9,653 | -0.02(-0.10%) |
Apr 17, 2025 | 21.83 | 21.83 | 21.55 | 21.62 | 10,265 | -0.09(-0.41%) |
Apr 16, 2025 | 21.75 | 21.82 | 21.61 | 21.71 | 31,691 | +0.10(+0.47%) |
Apr 15, 2025 | 21.60 | 21.66 | 21.52 | 21.61 | 5,984 | -0.06(-0.29%) |
Apr 14, 2025 | 21.85 | 21.86 | 21.62 | 21.67 | 33,823 | -0.01(-0.05%) |
Apr 11, 2025 | 21.33 | 21.70 | 21.33 | 21.68 | 47,280 | +0.35(+1.64%) |
Apr 10, 2025 | 21.05 | 21.33 | 21.05 | 21.33 | 25,634 | +0.24(+1.14%) |
Apr 09, 2025 | 20.65 | 21.12 | 20.65 | 21.09 | 20,047 | +0.50(+2.43%) |
Apr 08, 2025 | 21.00 | 21.01 | 20.59 | 20.59 | 18,853 | -0.16(-0.77%) |
Apr 07, 2025 | 20.73 | 20.99 | 20.66 | 20.75 | 71,907 | +0.02(+0.10%) |
Apr 04, 2025 | 20.91 | 20.94 | 20.60 | 20.73 | 57,697 | -0.63(-2.97%) |
Apr 03, 2025 | 21.34 | 21.48 | 21.26 | 21.36 | 17,870 | -0.33(-1.54%) |
Apr 02, 2025 | 21.63 | 21.73 | 21.61 | 21.70 | 6,515 | -0.05(-0.24%) |
Apr 01, 2025 | 21.35 | 21.76 | 21.35 | 21.75 | 11,612 | +0.41(+1.92%) |
Mar 31, 2025 | 21.55 | 21.65 | 21.30 | 21.34 | 10,492 | -0.14(-0.65%) |
Mar 28, 2025 | 21.40 | 21.51 | 21.23 | 21.48 | 14,054 | +0.10(+0.46%) |
Mar 27, 2025 | 21.17 | 21.43 | 21.17 | 21.38 | 14,790 | +0.22(+1.04%) |
Mar 26, 2025 | 21.17 | 21.27 | 21.14 | 21.16 | 7,692 | -0.02(-0.09%) |
Mar 25, 2025 | 21.14 | 21.20 | 21.04 | 21.18 | 10,014 | +0.03(+0.14%) |
Mar 24, 2025 | 21.15 | 21.21 | 21.09 | 21.15 | 14,121 | -0.01(-0.05%) |
Mar 21, 2025 | 21.20 | 21.28 | 21.11 | 21.16 | 7,361 | -0.12(-0.59%) |
Mar 20, 2025 | 21.16 | 21.29 | 21.16 | 21.29 | 5,157 | +0.07(+0.31%) |
Mar 19, 2025 | 21.40 | 21.40 | 21.22 | 21.22 | 10,756 | -0.12(-0.56%) |
Mar 18, 2025 | 21.55 | 21.55 | 21.34 | 21.34 | 38,077 | -0.09(-0.42%) |
Mar 17, 2025 | 21.47 | 21.47 | 21.31 | 21.43 | 34,469 | -0.04(-0.16%) |
Mar 14, 2025 | 21.27 | 21.47 | 21.19 | 21.46 | 22,294 | +0.25(+1.15%) |
Mar 13, 2025 | 21.28 | 21.35 | 21.17 | 21.22 | 29,811 | +0.18(+0.86%) |
Mar 12, 2025 | 21.24 | 21.24 | 20.93 | 21.04 | 8,895 | -0.23(-1.08%) |
Mar 11, 2025 | 21.50 | 21.50 | 21.24 | 21.27 | 31,859 | -0.03(-0.14%) |
Mar 10, 2025 | 21.46 | 21.49 | 21.30 | 21.30 | 17,858 | -0.21(-1.00%) |
Mar 07, 2025 | 21.40 | 21.60 | 21.29 | 21.52 | 7,937 | +0.01(+0.05%) |
Mar 06, 2025 | 21.25 | 21.59 | 21.25 | 21.50 | 13,721 | +0.30(+1.44%) |
Mar 05, 2025 | 21.04 | 21.24 | 20.93 | 21.20 | 10,557 | +0.17(+0.81%) |
Mar 04, 2025 | 21.13 | 21.13 | 20.87 | 21.03 | 25,620 | -0.24(-1.13%) |