Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 21.01 | 21.03 | 20.91 | 20.96 | 9,377 | -0.07(-0.35%) |
May 17, 2024 | 21.02 | 21.03 | 20.99 | 21.03 | 14,465 | -0.02(-0.09%) |
May 16, 2024 | 21.02 | 21.05 | 21.00 | 21.05 | 15,104 | +0.06(+0.28%) |
May 15, 2024 | 20.94 | 21.04 | 20.92 | 20.99 | 4,294 | +0.05(+0.22%) |
May 14, 2024 | 21.03 | 21.03 | 20.85 | 20.95 | 2,597 | +0.06(+0.27%) |
May 13, 2024 | 20.81 | 20.94 | 20.81 | 20.89 | 5,777 | +0.16(+0.77%) |
May 10, 2024 | 20.75 | 20.77 | 20.72 | 20.73 | 7,425 | +0.07(+0.34%) |
May 09, 2024 | 20.57 | 20.68 | 20.57 | 20.66 | 6,955 | +0.10(+0.50%) |
May 08, 2024 | 20.39 | 20.57 | 20.39 | 20.56 | 9,396 | +0.11(+0.53%) |
May 07, 2024 | 20.48 | 20.48 | 20.40 | 20.45 | 8,607 | +0.07(+0.34%) |
May 06, 2024 | 20.44 | 20.45 | 20.35 | 20.38 | 2,165 | -0.07(-0.33%) |
May 03, 2024 | 20.38 | 20.47 | 20.38 | 20.45 | 6,641 | +0.29(+1.43%) |
May 02, 2024 | 20.15 | 20.24 | 20.08 | 20.16 | 17,179 | -0.11(-0.55%) |
May 01, 2024 | 20.24 | 20.40 | 20.17 | 20.27 | 24,597 | +0.06(+0.32%) |
Apr 30, 2024 | 20.20 | 20.32 | 20.18 | 20.21 | 3,248 | -0.13(-0.65%) |
Apr 29, 2024 | 20.15 | 20.35 | 20.15 | 20.34 | 16,717 | +0.11(+0.54%) |
Apr 26, 2024 | 20.23 | 20.26 | 20.20 | 20.23 | 7,645 | +0.09(+0.42%) |
Apr 25, 2024 | 20.22 | 20.22 | 20.08 | 20.14 | 13,261 | -0.27(-1.32%) |
Apr 24, 2024 | 20.34 | 20.44 | 20.34 | 20.41 | 6,111 | +0.01(+0.07%) |
Apr 23, 2024 | 20.45 | 20.45 | 20.37 | 20.40 | 2,162 | -0.07(-0.36%) |
Apr 22, 2024 | 20.47 | 20.50 | 20.40 | 20.47 | 3,019 | -0.01(-0.04%) |
Apr 19, 2024 | 20.34 | 20.48 | 20.30 | 20.48 | 5,738 | +0.26(+1.29%) |
Apr 18, 2024 | 20.30 | 20.31 | 20.18 | 20.22 | 2,862 | +0.03(+0.17%) |
Apr 17, 2024 | 20.33 | 20.33 | 20.15 | 20.19 | 5,287 | -0.01(-0.06%) |
Apr 16, 2024 | 20.32 | 20.32 | 20.20 | 20.20 | 3,944 | -0.09(-0.42%) |
Apr 15, 2024 | 20.51 | 20.52 | 20.23 | 20.29 | 6,456 | -0.05(-0.22%) |
Apr 12, 2024 | 20.50 | 20.53 | 20.33 | 20.33 | 3,588 | -0.31(-1.52%) |
Apr 11, 2024 | 20.66 | 20.66 | 20.56 | 20.64 | 7,516 | -0.01(-0.04%) |
Apr 10, 2024 | 20.85 | 20.85 | 20.55 | 20.65 | 4,842 | -0.26(-1.23%) |
Apr 09, 2024 | 20.91 | 20.91 | 20.79 | 20.91 | 11,597 | +0.09(+0.43%) |
Apr 08, 2024 | 20.87 | 20.91 | 20.81 | 20.82 | 3,271 | -0.06(-0.29%) |
Apr 05, 2024 | 20.74 | 20.91 | 20.71 | 20.88 | 15,790 | +0.13(+0.62%) |
Apr 04, 2024 | 21.13 | 21.15 | 20.69 | 20.75 | 51,325 | -0.21(-1.02%) |
Apr 03, 2024 | 21.04 | 21.06 | 20.92 | 20.97 | 35,766 | +0.11(+0.50%) |
Apr 02, 2024 | 21.06 | 21.30 | 20.85 | 20.86 | 12,252 | -0.19(-0.88%) |
Apr 01, 2024 | 21.27 | 21.30 | 20.89 | 21.05 | 13,734 | -0.15(-0.71%) |
Mar 28, 2024 | 21.11 | 21.26 | 21.11 | 21.20 | 3,588 | +0.15(+0.71%) |
Mar 27, 2024 | 21.00 | 21.05 | 20.86 | 21.05 | 5,671 | +0.30(+1.42%) |
Mar 26, 2024 | 20.84 | 20.86 | 20.75 | 20.75 | 28,998 | -0.07(-0.34%) |
Mar 25, 2024 | 20.86 | 20.88 | 20.79 | 20.82 | 21,538 | -0.03(-0.14%) |
Mar 22, 2024 | 20.98 | 20.98 | 20.85 | 20.85 | 7,276 | -0.09(-0.43%) |
Mar 21, 2024 | 21.05 | 21.08 | 20.93 | 20.94 | 11,840 | -0.19(-0.90%) |
Mar 20, 2024 | 20.94 | 21.13 | 20.91 | 21.13 | 16,170 | +0.19(+0.88%) |
Mar 19, 2024 | 20.93 | 21.04 | 20.91 | 20.94 | 2,450 | +0.04(+0.20%) |
Mar 18, 2024 | 20.86 | 20.97 | 20.85 | 20.90 | 18,192 | +0.04(+0.19%) |
Mar 15, 2024 | 20.98 | 20.98 | 20.86 | 20.86 | 40,652 | -0.06(-0.27%) |
Mar 14, 2024 | 20.99 | 20.99 | 20.85 | 20.92 | 33,461 | -0.25(-1.18%) |
Mar 13, 2024 | 21.14 | 21.23 | 21.11 | 21.17 | 32,642 | +0.14(+0.66%) |
Mar 12, 2024 | 21.00 | 21.05 | 20.94 | 21.03 | 11,571 | +0.20(+0.96%) |
Mar 11, 2024 | 20.76 | 20.85 | 20.72 | 20.83 | 9,671 | +0.15(+0.74%) |
Mar 08, 2024 | 20.64 | 20.73 | 20.60 | 20.68 | 10,131 | +0.08(+0.39%) |
Mar 07, 2024 | 20.68 | 20.68 | 20.54 | 20.60 | 78,302 | -0.04(-0.20%) |
Mar 06, 2024 | 20.69 | 20.77 | 20.61 | 20.64 | 6,476 | +0.00(+0.02%) |
Mar 05, 2024 | 20.68 | 20.70 | 20.60 | 20.64 | 3,650 | +0.04(+0.18%) |
Mar 04, 2024 | 20.47 | 20.61 | 20.47 | 20.60 | 9,236 | -0.08(-0.40%) |