Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 21.41 | 21.57 | 21.41 | 21.49 | 484 | +0.14(+0.67%) |
May 23, 2024 | 21.71 | 21.71 | 21.32 | 21.35 | 1,869 | -0.44(-2.00%) |
May 22, 2024 | 22.03 | 22.03 | 21.78 | 21.78 | 465 | -0.30(-1.36%) |
May 21, 2024 | 22.10 | 22.10 | 22.01 | 22.08 | 2,789 | -0.23(-1.04%) |
May 20, 2024 | 22.28 | 22.38 | 22.28 | 22.31 | 517 | -0.20(-0.89%) |
May 17, 2024 | 22.42 | 22.51 | 22.42 | 22.51 | 1,402 | +0.18(+0.79%) |
May 16, 2024 | 22.28 | 22.34 | 22.28 | 22.34 | 252 | +0.12(+0.56%) |
May 15, 2024 | 22.17 | 22.21 | 22.01 | 22.21 | 7,656 | +0.18(+0.83%) |
May 14, 2024 | 21.94 | 22.03 | 21.94 | 22.03 | 1,756 | +0.01(+0.05%) |
May 13, 2024 | 22.11 | 22.26 | 22.01 | 22.02 | 3,125 | +0.20(+0.93%) |
May 10, 2024 | 22.06 | 22.06 | 21.78 | 21.82 | 1,644 | -0.15(-0.69%) |
May 09, 2024 | 21.92 | 21.97 | 21.82 | 21.97 | 2,404 | +0.25(+1.16%) |
May 08, 2024 | 21.62 | 21.72 | 21.57 | 21.72 | 204 | -0.12(-0.55%) |
May 07, 2024 | 21.85 | 21.94 | 21.84 | 21.84 | 5,099 | -0.09(-0.39%) |
May 06, 2024 | 21.93 | 21.93 | 21.87 | 21.92 | 643 | +0.19(+0.88%) |
May 03, 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 141 | +0.36(+1.68%) |
May 02, 2024 | 21.39 | 21.40 | 21.37 | 21.37 | 5,139 | +0.81(+3.96%) |
May 01, 2024 | 20.47 | 20.81 | 20.47 | 20.56 | 2,524 | +0.11(+0.53%) |
Apr 30, 2024 | 20.64 | 20.65 | 20.45 | 20.45 | 2,501 | -0.50(-2.39%) |
Apr 29, 2024 | 20.99 | 21.02 | 20.90 | 20.95 | 3,636 | +0.08(+0.40%) |
Apr 26, 2024 | 20.72 | 20.95 | 20.72 | 20.87 | 1,512 | +0.43(+2.11%) |
Apr 25, 2024 | 20.10 | 20.44 | 20.10 | 20.44 | 352 | -0.05(-0.24%) |
Apr 24, 2024 | 20.59 | 20.59 | 20.49 | 20.49 | 153 | +0.05(+0.26%) |
Apr 23, 2024 | 20.05 | 20.48 | 20.05 | 20.43 | 2,507 | +0.50(+2.49%) |
Apr 22, 2024 | 19.82 | 19.95 | 19.75 | 19.94 | 844 | +0.42(+2.17%) |
Apr 19, 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 100 | -0.19(-0.99%) |
Apr 18, 2024 | 19.77 | 19.82 | 19.71 | 19.71 | 1,589 | +0.08(+0.39%) |
Apr 17, 2024 | 19.76 | 19.76 | 19.63 | 19.63 | 307 | -0.03(-0.15%) |
Apr 16, 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 27 | -0.27(-1.33%) |
Apr 15, 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 10 | -0.34(-1.68%) |
Apr 12, 2024 | 20.36 | 20.36 | 20.27 | 20.27 | 129 | -0.75(-3.55%) |
Apr 11, 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 2 | +0.20(+0.95%) |
Apr 10, 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 27 | -0.46(-2.16%) |
Apr 09, 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21 | +0.10(+0.48%) |
Apr 08, 2024 | 21.16 | 21.17 | 21.16 | 21.17 | 510 | +0.29(+1.41%) |
Apr 05, 2024 | 20.94 | 20.94 | 20.88 | 20.88 | 201 | +0.06(+0.27%) |
Apr 04, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 56 | -0.14(-0.64%) |
Apr 03, 2024 | 20.89 | 20.96 | 20.89 | 20.96 | 648 | -0.02(-0.11%) |
Apr 02, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 5 | -0.01(-0.05%) |
Apr 01, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 28 | -0.00(-0.02%) |
Mar 28, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 100 | +0.01(+0.04%) |
Mar 27, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 4 | +0.04(+0.20%) |
Mar 26, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 2 | -0.09(-0.43%) |
Mar 25, 2024 | 21.05 | 21.05 | 21.04 | 21.04 | 236 | -0.03(-0.14%) |
Mar 22, 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 0 | -0.49(-2.28%) |
Mar 21, 2024 | 21.58 | 21.58 | 21.56 | 21.56 | 213 | +0.22(+1.01%) |
Mar 20, 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 164 | +0.31(+1.50%) |
Mar 19, 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 13 | -0.33(-1.53%) |
Mar 18, 2024 | 21.41 | 21.41 | 21.35 | 21.35 | 557 | +0.00(+0.00%) |
Mar 15, 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 100 | -0.10(-0.45%) |
Mar 14, 2024 | 21.55 | 21.55 | 21.45 | 21.45 | 137 | -0.61(-2.78%) |
Mar 13, 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 47 | +0.23(+1.07%) |
Mar 12, 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 10 | +0.31(+1.43%) |
Mar 11, 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 227 | +0.02(+0.08%) |
Mar 08, 2024 | 21.61 | 21.61 | 21.45 | 21.50 | 660 | +0.06(+0.26%) |
Mar 07, 2024 | 21.40 | 21.45 | 21.39 | 21.45 | 524 | -0.07(-0.35%) |
Mar 06, 2024 | 21.49 | 21.57 | 21.49 | 21.52 | 860 | +0.50(+2.40%) |
Mar 05, 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 34 | -0.48(-2.21%) |
Mar 04, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 76 | -0.39(-1.78%) |