Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 20.88 | 20.88 | 20.85 | 20.85 | 1,123 | +0.02(+0.08%) |
May 17, 2024 | 20.75 | 20.83 | 20.75 | 20.83 | 1,764 | +0.13(+0.63%) |
May 16, 2024 | 20.66 | 20.70 | 20.66 | 20.70 | 1,206 | +0.14(+0.66%) |
May 15, 2024 | 20.56 | 20.58 | 20.56 | 20.57 | 1,413 | -0.42(-2.01%) |
May 14, 2024 | 21.00 | 21.00 | 20.99 | 20.99 | 1,026 | -0.11(-0.54%) |
May 13, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 843 | +0.02(+0.09%) |
May 10, 2024 | 21.05 | 21.09 | 21.05 | 21.09 | 431 | +0.17(+0.79%) |
May 09, 2024 | 21.14 | 21.14 | 20.92 | 20.92 | 615 | -0.18(-0.87%) |
May 08, 2024 | 21.07 | 21.10 | 21.07 | 21.10 | 149 | +0.24(+1.14%) |
May 07, 2024 | 20.80 | 20.87 | 20.80 | 20.87 | 4,207 | -0.06(-0.30%) |
May 06, 2024 | 20.96 | 20.96 | 20.93 | 20.93 | 585 | -0.12(-0.58%) |
May 03, 2024 | 21.15 | 21.15 | 21.05 | 21.05 | 5,265 | -0.43(-1.99%) |
May 02, 2024 | 21.78 | 21.78 | 21.48 | 21.48 | 640 | -0.21(-0.95%) |
May 01, 2024 | 21.83 | 21.89 | 21.66 | 21.69 | 5,196 | -0.33(-1.49%) |
Apr 30, 2024 | 21.83 | 22.01 | 21.83 | 22.01 | 997 | +0.33(+1.53%) |
Apr 29, 2024 | 21.83 | 21.83 | 21.68 | 21.68 | 762 | -0.26(-1.18%) |
Apr 26, 2024 | 21.88 | 21.95 | 21.83 | 21.94 | 6,189 | -0.29(-1.31%) |
Apr 25, 2024 | 22.32 | 22.32 | 22.19 | 22.23 | 7,480 | +0.38(+1.73%) |
Apr 24, 2024 | 21.83 | 21.93 | 21.82 | 21.85 | 2,131 | +0.27(+1.24%) |
Apr 23, 2024 | 21.53 | 21.58 | 21.49 | 21.58 | 1,093 | -0.09(-0.44%) |
Apr 22, 2024 | 21.77 | 21.78 | 21.68 | 21.68 | 2,382 | -0.09(-0.41%) |
Apr 19, 2024 | 21.70 | 21.77 | 21.70 | 21.77 | 435 | -0.04(-0.19%) |
Apr 18, 2024 | 21.74 | 21.81 | 21.74 | 21.81 | 420 | +0.25(+1.16%) |
Apr 17, 2024 | 21.91 | 21.91 | 21.49 | 21.56 | 1,321 | -0.54(-2.47%) |
Apr 16, 2024 | 22.15 | 22.15 | 22.08 | 22.10 | 7,027 | +0.34(+1.56%) |
Apr 15, 2024 | 21.64 | 21.92 | 21.64 | 21.76 | 2,377 | +0.91(+4.36%) |
Apr 12, 2024 | 20.91 | 20.91 | 20.67 | 20.86 | 3,699 | -0.39(-1.81%) |
Apr 11, 2024 | 20.91 | 21.33 | 20.91 | 21.24 | 20,303 | +0.36(+1.70%) |
Apr 10, 2024 | 20.26 | 20.89 | 20.26 | 20.89 | 5,850 | +1.17(+5.96%) |
Apr 09, 2024 | 19.75 | 19.77 | 19.71 | 19.71 | 1,187 | -0.40(-1.99%) |
Apr 08, 2024 | 20.12 | 20.12 | 20.06 | 20.11 | 769 | +0.21(+1.08%) |
Apr 05, 2024 | 19.85 | 19.90 | 19.78 | 19.90 | 383 | +0.45(+2.30%) |
Apr 04, 2024 | 19.59 | 19.59 | 19.45 | 19.45 | 2,501 | -0.30(-1.53%) |
Apr 03, 2024 | 20.02 | 20.05 | 19.75 | 19.75 | 728 | -0.07(-0.33%) |
Apr 02, 2024 | 20.01 | 20.01 | 19.82 | 19.82 | 920 | +0.12(+0.63%) |
Apr 01, 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 82 | +0.61(+3.22%) |
Mar 28, 2024 | 19.12 | 19.12 | 19.07 | 19.08 | 630 | +0.03(+0.16%) |
Mar 27, 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 306 | -0.29(-1.50%) |
Mar 26, 2024 | 19.32 | 19.34 | 19.32 | 19.34 | 246 | -0.18(-0.91%) |
Mar 25, 2024 | 19.54 | 19.54 | 19.51 | 19.51 | 250 | +0.21(+1.08%) |
Mar 22, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 125 | -0.28(-1.44%) |
Mar 21, 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 258 | -0.01(-0.07%) |
Mar 20, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 125 | -0.17(-0.85%) |
Mar 19, 2024 | 19.81 | 19.81 | 19.77 | 19.77 | 277 | -0.18(-0.92%) |
Mar 18, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 204 | +0.13(+0.63%) |
Mar 15, 2024 | 19.80 | 19.83 | 19.80 | 19.83 | 382 | +0.10(+0.52%) |
Mar 14, 2024 | 19.35 | 19.73 | 19.35 | 19.73 | 2,646 | +0.59(+3.06%) |
Mar 13, 2024 | 19.06 | 19.14 | 19.03 | 19.14 | 1,919 | +0.21(+1.11%) |
Mar 12, 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 144 | +0.19(+1.00%) |
Mar 11, 2024 | 18.69 | 18.74 | 18.67 | 18.74 | 909 | +0.05(+0.27%) |
Mar 08, 2024 | 18.72 | 18.74 | 18.69 | 18.69 | 3,260 | -0.09(-0.50%) |
Mar 07, 2024 | 18.85 | 18.85 | 18.79 | 18.79 | 2,409 | -0.06(-0.31%) |
Mar 06, 2024 | 18.90 | 18.90 | 18.80 | 18.85 | 672 | -0.15(-0.78%) |
Mar 05, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 73 | -0.40(-2.06%) |
Mar 04, 2024 | 19.41 | 19.41 | 19.40 | 19.40 | 487 | +0.20(+1.03%) |