Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 21.28 | 21.28 | 21.25 | 21.25 | 47,583 | -0.04(-0.18%) |
May 16, 2024 | 21.32 | 21.32 | 21.29 | 21.29 | 58,310 | -0.03(-0.15%) |
May 15, 2024 | 21.30 | 21.34 | 21.29 | 21.32 | 155,252 | +0.11(+0.52%) |
May 14, 2024 | 21.22 | 21.23 | 21.20 | 21.21 | 137,302 | +0.04(+0.21%) |
May 13, 2024 | 21.20 | 21.20 | 21.17 | 21.17 | 49,100 | +0.00(+0.00%) |
May 10, 2024 | 21.19 | 21.19 | 21.16 | 21.17 | 17,934 | -0.03(-0.17%) |
May 09, 2024 | 21.18 | 21.22 | 21.17 | 21.20 | 25,638 | +0.04(+0.19%) |
May 08, 2024 | 21.18 | 21.18 | 21.16 | 21.16 | 65,889 | -0.03(-0.12%) |
May 07, 2024 | 21.22 | 21.22 | 21.18 | 21.19 | 64,658 | +0.02(+0.07%) |
May 06, 2024 | 21.17 | 21.19 | 21.16 | 21.18 | 23,664 | +0.00(+0.00%) |
May 03, 2024 | 21.20 | 21.21 | 21.14 | 21.18 | 48,564 | +0.09(+0.40%) |
May 02, 2024 | 21.02 | 21.09 | 21.02 | 21.09 | 44,328 | +0.09(+0.40%) |
May 01, 2024 | 20.98 | 21.05 | 20.95 | 21.00 | 54,393 | +0.07(+0.33%) |
Apr 30, 2024 | 20.96 | 20.97 | 20.93 | 20.94 | 60,247 | -0.07(-0.36%) |
Apr 29, 2024 | 20.99 | 21.01 | 20.97 | 21.01 | 46,390 | +0.07(+0.33%) |
Apr 26, 2024 | 20.97 | 20.98 | 20.94 | 20.94 | 36,960 | +0.01(+0.05%) |
Apr 25, 2024 | 20.91 | 20.94 | 20.90 | 20.93 | 280,674 | -0.05(-0.24%) |
Apr 24, 2024 | 20.97 | 20.98 | 20.96 | 20.98 | 53,355 | -0.03(-0.14%) |
Apr 23, 2024 | 21.00 | 21.04 | 21.00 | 21.01 | 24,721 | +0.03(+0.14%) |
Apr 22, 2024 | 20.96 | 20.99 | 20.96 | 20.98 | 35,793 | +0.01(+0.07%) |
Apr 19, 2024 | 20.98 | 20.99 | 20.96 | 20.97 | 88,614 | +0.02(+0.10%) |
Apr 18, 2024 | 21.00 | 21.00 | 20.93 | 20.95 | 21,119 | -0.06(-0.29%) |
Apr 17, 2024 | 20.97 | 21.02 | 20.96 | 21.01 | 13,912 | +0.07(+0.36%) |
Apr 16, 2024 | 20.93 | 20.95 | 20.91 | 20.93 | 20,222 | -0.04(-0.21%) |
Apr 15, 2024 | 20.96 | 20.98 | 20.93 | 20.98 | 62,734 | -0.08(-0.40%) |
Apr 12, 2024 | 21.07 | 21.09 | 21.06 | 21.06 | 77,494 | +0.05(+0.24%) |
Apr 11, 2024 | 21.03 | 21.03 | 20.97 | 21.01 | 76,520 | +0.01(+0.07%) |
Apr 10, 2024 | 21.07 | 21.07 | 20.97 | 21.00 | 82,310 | -0.22(-1.03%) |
Apr 09, 2024 | 21.21 | 21.23 | 21.20 | 21.22 | 53,837 | +0.05(+0.24%) |
Apr 08, 2024 | 21.17 | 21.19 | 21.15 | 21.17 | 47,156 | -0.04(-0.21%) |
Apr 05, 2024 | 21.23 | 21.25 | 21.20 | 21.21 | 43,383 | -0.09(-0.42%) |
Apr 04, 2024 | 21.27 | 21.30 | 21.24 | 21.30 | 28,200 | +0.05(+0.23%) |
Apr 03, 2024 | 21.18 | 21.25 | 21.17 | 21.25 | 25,080 | +0.02(+0.09%) |
Apr 02, 2024 | 21.20 | 21.23 | 21.18 | 21.23 | 49,740 | +0.00(+0.00%) |
Apr 01, 2024 | 21.34 | 21.34 | 21.22 | 21.23 | 49,414 | -0.13(-0.60%) |
Mar 28, 2024 | 21.36 | 21.38 | 21.35 | 21.36 | 24,863 | -0.03(-0.14%) |
Mar 27, 2024 | 21.35 | 21.39 | 21.35 | 21.39 | 18,549 | +0.05(+0.23%) |
Mar 26, 2024 | 21.31 | 21.34 | 21.29 | 21.34 | 25,101 | +0.02(+0.09%) |
Mar 25, 2024 | 21.35 | 21.35 | 21.31 | 21.32 | 57,356 | -0.04(-0.19%) |
Mar 22, 2024 | 21.35 | 21.36 | 21.34 | 21.36 | 58,452 | +0.07(+0.33%) |
Mar 21, 2024 | 21.31 | 21.31 | 21.28 | 21.29 | 29,283 | +0.00(+0.00%) |
Mar 20, 2024 | 21.24 | 21.29 | 21.23 | 21.29 | 30,903 | +0.05(+0.23%) |
Mar 19, 2024 | 21.22 | 21.24 | 21.21 | 21.24 | 39,064 | +0.05(+0.23%) |
Mar 18, 2024 | 21.20 | 21.20 | 21.17 | 21.19 | 27,065 | -0.02(-0.09%) |
Mar 15, 2024 | 21.22 | 21.22 | 21.20 | 21.21 | 35,346 | -0.02(-0.12%) |
Mar 14, 2024 | 21.29 | 21.29 | 21.23 | 21.23 | 31,587 | -0.10(-0.49%) |
Mar 13, 2024 | 21.36 | 21.36 | 21.33 | 21.34 | 82,101 | -0.02(-0.09%) |
Mar 12, 2024 | 21.40 | 21.40 | 21.36 | 21.36 | 27,295 | -0.08(-0.37%) |
Mar 11, 2024 | 21.46 | 21.46 | 21.42 | 21.44 | 31,143 | -0.02(-0.07%) |
Mar 08, 2024 | 21.48 | 21.49 | 21.45 | 21.45 | 93,352 | +0.02(+0.07%) |
Mar 07, 2024 | 21.44 | 21.44 | 21.40 | 21.44 | 19,411 | +0.04(+0.19%) |
Mar 06, 2024 | 21.41 | 21.43 | 21.38 | 21.40 | 70,505 | +0.02(+0.09%) |
Mar 05, 2024 | 21.36 | 21.38 | 21.35 | 21.38 | 37,956 | +0.08(+0.37%) |
Mar 04, 2024 | 21.30 | 21.31 | 21.28 | 21.30 | 39,569 | -0.04(-0.19%) |