Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 21.00 | 21.06 | 20.94 | 20.97 | 10,579 | -0.05(-0.24%) |
May 16, 2024 | 21.17 | 21.26 | 21.00 | 21.02 | 11,178 | -0.32(-1.50%) |
May 15, 2024 | 21.17 | 21.44 | 21.14 | 21.34 | 12,689 | +0.14(+0.66%) |
May 14, 2024 | 20.99 | 21.40 | 20.84 | 21.20 | 43,773 | +0.41(+1.97%) |
May 13, 2024 | 20.83 | 21.18 | 20.79 | 20.79 | 9,016 | -0.07(-0.34%) |
May 10, 2024 | 21.06 | 21.20 | 20.80 | 20.86 | 7,890 | -0.11(-0.53%) |
May 09, 2024 | 20.91 | 20.99 | 20.79 | 20.97 | 9,263 | +0.09(+0.43%) |
May 08, 2024 | 20.79 | 20.89 | 20.79 | 20.88 | 5,350 | -0.05(-0.24%) |
May 07, 2024 | 21.02 | 21.11 | 20.92 | 20.93 | 6,924 | -0.17(-0.80%) |
May 06, 2024 | 21.14 | 21.23 | 21.05 | 21.10 | 31,305 | +0.08(+0.37%) |
May 03, 2024 | 21.08 | 21.20 | 21.02 | 21.02 | 7,210 | +0.22(+1.06%) |
May 02, 2024 | 20.91 | 20.91 | 20.62 | 20.80 | 7,426 | +0.06(+0.29%) |
May 01, 2024 | 20.65 | 21.21 | 20.55 | 20.74 | 9,211 | +0.01(+0.05%) |
Apr 30, 2024 | 20.98 | 21.10 | 20.73 | 20.73 | 12,275 | -0.53(-2.47%) |
Apr 29, 2024 | 21.33 | 21.43 | 21.21 | 21.26 | 9,596 | -0.01(-0.03%) |
Apr 26, 2024 | 21.06 | 21.30 | 21.00 | 21.26 | 15,936 | +0.28(+1.35%) |
Apr 25, 2024 | 20.88 | 21.05 | 20.76 | 20.98 | 54,232 | -0.24(-1.14%) |
Apr 24, 2024 | 21.27 | 21.44 | 21.05 | 21.22 | 9,221 | -0.05(-0.25%) |
Apr 23, 2024 | 20.95 | 21.35 | 20.88 | 21.28 | 8,296 | +0.19(+0.88%) |
Apr 22, 2024 | 21.06 | 21.10 | 20.85 | 21.09 | 8,641 | +0.24(+1.15%) |
Apr 19, 2024 | 20.65 | 20.90 | 20.65 | 20.85 | 12,068 | +0.19(+0.92%) |
Apr 18, 2024 | 20.74 | 20.85 | 20.62 | 20.66 | 7,596 | -0.04(-0.19%) |
Apr 17, 2024 | 20.79 | 21.05 | 20.68 | 20.70 | 14,013 | -0.11(-0.53%) |
Apr 16, 2024 | 20.86 | 20.95 | 20.71 | 20.81 | 25,671 | -0.20(-0.95%) |
Apr 15, 2024 | 21.68 | 21.71 | 20.94 | 21.01 | 34,012 | -0.42(-1.96%) |
Apr 12, 2024 | 21.84 | 21.89 | 21.30 | 21.43 | 16,999 | -0.70(-3.16%) |
Apr 11, 2024 | 22.24 | 22.24 | 22.01 | 22.13 | 12,326 | -0.06(-0.26%) |
Apr 10, 2024 | 22.01 | 22.22 | 21.83 | 22.19 | 208,620 | -0.43(-1.90%) |
Apr 09, 2024 | 22.61 | 22.73 | 22.45 | 22.62 | 11,018 | +0.11(+0.48%) |
Apr 08, 2024 | 22.26 | 22.61 | 22.25 | 22.51 | 12,654 | +0.35(+1.58%) |
Apr 05, 2024 | 22.10 | 22.34 | 22.02 | 22.16 | 17,789 | +0.01(+0.05%) |
Apr 04, 2024 | 22.34 | 22.63 | 22.14 | 22.15 | 16,977 | -0.10(-0.45%) |
Apr 03, 2024 | 22.00 | 22.40 | 22.00 | 22.25 | 10,443 | +0.07(+0.32%) |
Apr 02, 2024 | 22.17 | 22.34 | 22.10 | 22.18 | 30,470 | -0.35(-1.55%) |
Apr 01, 2024 | 22.67 | 22.69 | 22.48 | 22.53 | 12,713 | -0.15(-0.67%) |
Mar 28, 2024 | 22.64 | 22.76 | 22.55 | 22.68 | 12,601 | +0.10(+0.45%) |
Mar 27, 2024 | 22.27 | 22.67 | 22.18 | 22.58 | 24,497 | +0.42(+1.90%) |
Mar 26, 2024 | 22.34 | 22.50 | 22.16 | 22.16 | 11,075 | -0.08(-0.36%) |
Mar 25, 2024 | 22.09 | 22.31 | 22.08 | 22.24 | 23,468 | +0.03(+0.14%) |
Mar 22, 2024 | 22.36 | 22.36 | 22.16 | 22.21 | 11,593 | -0.19(-0.85%) |
Mar 21, 2024 | 22.45 | 22.69 | 22.10 | 22.40 | 17,376 | +0.11(+0.49%) |
Mar 20, 2024 | 21.99 | 22.42 | 21.94 | 22.29 | 13,635 | +0.31(+1.42%) |
Mar 19, 2024 | 21.79 | 22.09 | 21.72 | 21.98 | 15,026 | +0.07(+0.31%) |
Mar 18, 2024 | 21.98 | 22.05 | 21.85 | 21.91 | 11,242 | -0.03(-0.15%) |
Mar 15, 2024 | 22.13 | 22.16 | 21.84 | 21.94 | 14,673 | -0.22(-0.97%) |
Mar 14, 2024 | 22.36 | 22.37 | 22.04 | 22.16 | 9,717 | -0.31(-1.39%) |
Mar 13, 2024 | 22.49 | 22.59 | 22.38 | 22.47 | 23,704 | -0.02(-0.08%) |
Mar 12, 2024 | 22.50 | 22.56 | 22.36 | 22.49 | 19,654 | -0.10(-0.44%) |
Mar 11, 2024 | 22.40 | 22.66 | 22.38 | 22.59 | 21,225 | +0.02(+0.11%) |
Mar 08, 2024 | 22.51 | 22.79 | 22.48 | 22.57 | 27,093 | +0.27(+1.19%) |
Mar 07, 2024 | 22.04 | 22.43 | 22.04 | 22.30 | 21,895 | +0.38(+1.73%) |
Mar 06, 2024 | 21.68 | 22.14 | 21.68 | 21.92 | 15,935 | +0.43(+2.00%) |
Mar 05, 2024 | 21.54 | 21.80 | 21.46 | 21.49 | 21,170 | -0.22(-1.01%) |
Mar 04, 2024 | 21.84 | 22.00 | 21.71 | 21.71 | 19,556 | -0.29(-1.32%) |