Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 22.20 | 22.20 | 22.04 | 22.05 | 7,530 | -0.09(-0.41%) |
May 22, 2024 | 22.22 | 22.22 | 22.11 | 22.14 | 13,134 | -0.13(-0.61%) |
May 21, 2024 | 22.28 | 22.30 | 22.26 | 22.27 | 8,426 | +0.02(+0.09%) |
May 20, 2024 | 22.25 | 22.27 | 22.25 | 22.25 | 3,887 | -0.04(-0.17%) |
May 17, 2024 | 22.27 | 22.31 | 22.27 | 22.29 | 7,365 | -0.01(-0.06%) |
May 16, 2024 | 22.35 | 22.35 | 22.29 | 22.30 | 23,444 | -0.07(-0.31%) |
May 15, 2024 | 22.30 | 22.40 | 22.30 | 22.37 | 16,673 | +0.25(+1.13%) |
May 14, 2024 | 22.09 | 22.14 | 22.04 | 22.12 | 124,622 | +0.05(+0.21%) |
May 13, 2024 | 22.11 | 22.13 | 22.07 | 22.08 | 7,801 | +0.03(+0.12%) |
May 10, 2024 | 22.08 | 22.10 | 22.00 | 22.05 | 43,447 | -0.05(-0.24%) |
May 09, 2024 | 22.04 | 22.12 | 22.04 | 22.10 | 43,504 | +0.06(+0.29%) |
May 08, 2024 | 22.03 | 22.06 | 22.02 | 22.04 | 5,357 | +0.00(+0.02%) |
May 07, 2024 | 22.13 | 22.14 | 22.03 | 22.04 | 36,435 | -0.05(-0.24%) |
May 06, 2024 | 22.08 | 22.12 | 22.08 | 22.09 | 17,839 | +0.05(+0.21%) |
May 03, 2024 | 22.10 | 22.10 | 21.99 | 22.04 | 22,146 | +0.12(+0.57%) |
May 02, 2024 | 21.79 | 21.92 | 21.77 | 21.92 | 23,344 | +0.16(+0.75%) |
May 01, 2024 | 21.71 | 21.87 | 21.68 | 21.76 | 32,161 | +0.07(+0.33%) |
Apr 30, 2024 | 21.79 | 21.79 | 21.68 | 21.69 | 20,005 | -0.19(-0.89%) |
Apr 29, 2024 | 21.81 | 21.91 | 21.81 | 21.88 | 6,616 | +0.11(+0.50%) |
Apr 26, 2024 | 21.79 | 21.82 | 21.75 | 21.77 | 13,921 | -0.00(-0.02%) |
Apr 25, 2024 | 21.65 | 21.79 | 21.65 | 21.77 | 11,408 | +0.02(+0.09%) |
Apr 24, 2024 | 21.79 | 21.79 | 21.69 | 21.75 | 8,412 | -0.09(-0.43%) |
Apr 23, 2024 | 21.73 | 21.87 | 21.73 | 21.85 | 9,429 | +0.12(+0.55%) |
Apr 22, 2024 | 21.62 | 21.75 | 21.62 | 21.73 | 4,908 | +0.06(+0.29%) |
Apr 19, 2024 | 21.71 | 21.72 | 21.66 | 21.67 | 8,089 | +0.00(+0.01%) |
Apr 18, 2024 | 21.74 | 21.74 | 21.64 | 21.67 | 15,576 | -0.08(-0.38%) |
Apr 17, 2024 | 21.70 | 21.75 | 21.66 | 21.75 | 10,469 | +0.13(+0.59%) |
Apr 16, 2024 | 21.71 | 21.71 | 21.59 | 21.62 | 11,402 | -0.14(-0.64%) |
Apr 15, 2024 | 21.78 | 21.78 | 21.72 | 21.76 | 3,958 | -0.07(-0.32%) |
Apr 12, 2024 | 21.86 | 21.86 | 21.83 | 21.83 | 2,335 | -0.15(-0.68%) |
Apr 11, 2024 | 22.01 | 22.01 | 21.85 | 21.98 | 5,269 | -0.05(-0.23%) |
Apr 10, 2024 | 22.19 | 22.19 | 21.94 | 22.03 | 11,727 | -0.28(-1.27%) |
Apr 09, 2024 | 22.34 | 22.36 | 22.28 | 22.31 | 14,638 | +0.07(+0.33%) |
Apr 08, 2024 | 22.22 | 22.25 | 22.22 | 22.24 | 4,394 | +0.02(+0.09%) |
Apr 05, 2024 | 22.22 | 22.25 | 22.15 | 22.22 | 13,303 | -0.07(-0.31%) |
Apr 04, 2024 | 22.36 | 22.38 | 22.29 | 22.29 | 7,005 | +0.01(+0.04%) |
Apr 03, 2024 | 22.12 | 22.28 | 22.08 | 22.28 | 6,686 | +0.16(+0.72%) |
Apr 02, 2024 | 22.05 | 22.12 | 22.05 | 22.12 | 33,428 | +0.02(+0.09%) |
Apr 01, 2024 | 22.23 | 22.23 | 22.03 | 22.10 | 13,553 | -0.15(-0.69%) |
Mar 28, 2024 | 22.30 | 22.30 | 22.25 | 22.25 | 6,309 | -0.07(-0.29%) |
Mar 27, 2024 | 22.26 | 22.32 | 22.23 | 22.32 | 9,174 | +0.04(+0.18%) |
Mar 26, 2024 | 22.27 | 22.28 | 22.22 | 22.28 | 15,267 | +0.05(+0.20%) |
Mar 25, 2024 | 22.23 | 22.26 | 22.23 | 22.23 | 8,788 | +0.00(+0.02%) |
Mar 22, 2024 | 22.29 | 22.29 | 22.21 | 22.23 | 12,532 | -0.05(-0.22%) |
Mar 21, 2024 | 22.35 | 22.35 | 22.26 | 22.28 | 56,164 | -0.10(-0.44%) |
Mar 20, 2024 | 22.16 | 22.38 | 22.16 | 22.38 | 23,293 | +0.17(+0.76%) |
Mar 19, 2024 | 22.19 | 22.21 | 22.16 | 22.21 | 29,646 | +0.01(+0.05%) |
Mar 18, 2024 | 22.24 | 22.24 | 22.17 | 22.20 | 26,414 | -0.03(-0.15%) |
Mar 15, 2024 | 22.24 | 22.24 | 22.21 | 22.23 | 12,801 | -0.02(-0.09%) |
Mar 14, 2024 | 22.40 | 22.40 | 22.21 | 22.25 | 15,124 | -0.20(-0.88%) |
Mar 13, 2024 | 22.44 | 22.50 | 22.42 | 22.45 | 75,071 | +0.02(+0.10%) |
Mar 12, 2024 | 22.43 | 22.45 | 22.38 | 22.43 | 30,796 | -0.02(-0.10%) |
Mar 11, 2024 | 22.44 | 22.45 | 22.38 | 22.45 | 31,409 | +0.01(+0.04%) |
Mar 08, 2024 | 22.50 | 22.53 | 22.41 | 22.44 | 48,648 | -0.03(-0.13%) |
Mar 07, 2024 | 22.32 | 22.47 | 22.32 | 22.47 | 8,908 | +0.25(+1.12%) |
Mar 06, 2024 | 22.19 | 22.28 | 22.19 | 22.22 | 219,008 | +0.08(+0.36%) |
Mar 05, 2024 | 22.15 | 22.19 | 22.12 | 22.14 | 11,263 | +0.11(+0.50%) |
Mar 04, 2024 | 22.04 | 22.07 | 22.02 | 22.03 | 29,898 | -0.05(-0.22%) |