Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 22.93 | 22.94 | 22.91 | 22.94 | 113,565 | +0.01(+0.04%) |
May 17, 2024 | 22.92 | 22.93 | 22.90 | 22.93 | 182,189 | +0.01(+0.04%) |
May 16, 2024 | 22.94 | 22.94 | 22.90 | 22.92 | 173,381 | -0.03(-0.13%) |
May 15, 2024 | 22.93 | 22.95 | 22.91 | 22.95 | 154,760 | +0.04(+0.17%) |
May 14, 2024 | 22.89 | 22.91 | 22.87 | 22.91 | 243,742 | +0.03(+0.13%) |
May 13, 2024 | 22.87 | 22.89 | 22.87 | 22.88 | 259,397 | +0.01(+0.04%) |
May 10, 2024 | 22.88 | 22.88 | 22.84 | 22.87 | 152,123 | -0.01(-0.04%) |
May 09, 2024 | 22.87 | 22.88 | 22.85 | 22.88 | 154,852 | -0.01(-0.04%) |
May 08, 2024 | 22.87 | 22.89 | 22.85 | 22.89 | 192,935 | +0.00(+0.00%) |
May 07, 2024 | 22.89 | 23.02 | 22.87 | 22.89 | 747,439 | +0.00(+0.00%) |
May 06, 2024 | 22.89 | 22.89 | 22.87 | 22.89 | 168,775 | +0.02(+0.09%) |
May 03, 2024 | 22.87 | 22.88 | 22.84 | 22.87 | 156,757 | +0.03(+0.13%) |
May 02, 2024 | 22.82 | 22.85 | 22.79 | 22.84 | 1,140,582 | +0.01(+0.04%) |
May 01, 2024 | 22.75 | 22.85 | 22.75 | 22.83 | 673,037 | +0.07(+0.31%) |
Apr 30, 2024 | 22.79 | 22.80 | 22.75 | 22.76 | 272,164 | -0.04(-0.17%) |
Apr 29, 2024 | 22.78 | 22.81 | 22.77 | 22.80 | 165,090 | +0.01(+0.04%) |
Apr 26, 2024 | 22.76 | 22.79 | 22.76 | 22.79 | 184,653 | +0.03(+0.13%) |
Apr 25, 2024 | 22.71 | 22.76 | 22.68 | 22.76 | 328,136 | -0.01(-0.04%) |
Apr 24, 2024 | 22.79 | 22.79 | 22.74 | 22.77 | 192,542 | -0.02(-0.09%) |
Apr 23, 2024 | 22.76 | 22.80 | 22.75 | 22.79 | 103,973 | +0.02(+0.09%) |
Apr 22, 2024 | 22.74 | 22.77 | 22.73 | 22.77 | 270,400 | +0.06(+0.26%) |
Apr 19, 2024 | 22.70 | 22.72 | 22.68 | 22.71 | 195,092 | +0.01(+0.04%) |
Apr 18, 2024 | 22.68 | 22.72 | 22.64 | 22.70 | 390,606 | +0.01(+0.04%) |
Apr 17, 2024 | 22.69 | 22.71 | 22.67 | 22.69 | 233,642 | +0.02(+0.09%) |
Apr 16, 2024 | 22.68 | 22.69 | 22.63 | 22.67 | 261,982 | +0.02(+0.09%) |
Apr 15, 2024 | 22.72 | 22.72 | 22.64 | 22.65 | 232,740 | -0.04(-0.17%) |
Apr 12, 2024 | 22.67 | 22.69 | 22.66 | 22.69 | 186,683 | +0.00(+0.00%) |
Apr 11, 2024 | 22.68 | 22.70 | 22.64 | 22.69 | 238,149 | +0.01(+0.04%) |
Apr 10, 2024 | 22.69 | 22.72 | 22.62 | 22.68 | 735,181 | -0.07(-0.30%) |
Apr 09, 2024 | 22.75 | 22.76 | 22.73 | 22.75 | 284,984 | +0.02(+0.09%) |
Apr 08, 2024 | 22.72 | 22.78 | 22.69 | 22.73 | 251,811 | +0.04(+0.17%) |
Apr 05, 2024 | 22.69 | 22.70 | 22.67 | 22.69 | 215,383 | +0.01(+0.04%) |
Apr 04, 2024 | 22.74 | 22.75 | 22.67 | 22.68 | 225,335 | -0.04(-0.17%) |
Apr 03, 2024 | 22.73 | 22.73 | 22.68 | 22.72 | 302,945 | +0.02(+0.09%) |
Apr 02, 2024 | 22.68 | 22.70 | 22.66 | 22.70 | 217,052 | +0.02(+0.09%) |
Apr 01, 2024 | 22.66 | 22.70 | 22.65 | 22.68 | 300,127 | -0.05(-0.22%) |
Mar 28, 2024 | 22.71 | 22.74 | 22.71 | 22.73 | 159,443 | -0.01(-0.04%) |
Mar 27, 2024 | 22.70 | 22.74 | 22.68 | 22.74 | 229,781 | +0.05(+0.22%) |
Mar 26, 2024 | 22.70 | 22.70 | 22.68 | 22.69 | 191,120 | +0.00(+0.00%) |
Mar 25, 2024 | 22.68 | 22.72 | 22.67 | 22.69 | 158,240 | +0.00(+0.00%) |
Mar 22, 2024 | 22.71 | 22.71 | 22.66 | 22.69 | 195,346 | +0.00(+0.00%) |
Mar 21, 2024 | 22.73 | 22.74 | 22.66 | 22.69 | 427,907 | -0.05(-0.22%) |
Mar 20, 2024 | 22.68 | 22.74 | 22.67 | 22.74 | 128,273 | +0.07(+0.31%) |
Mar 19, 2024 | 22.65 | 22.69 | 22.63 | 22.67 | 342,535 | +0.01(+0.07%) |
Mar 18, 2024 | 22.69 | 22.72 | 22.65 | 22.66 | 129,670 | +0.01(+0.06%) |
Mar 15, 2024 | 22.63 | 22.66 | 22.60 | 22.64 | 206,145 | +0.01(+0.04%) |
Mar 14, 2024 | 22.67 | 22.67 | 22.61 | 22.63 | 119,563 | -0.02(-0.09%) |
Mar 13, 2024 | 22.64 | 22.67 | 22.63 | 22.65 | 1,425,691 | +0.02(+0.09%) |
Mar 12, 2024 | 22.63 | 22.64 | 22.61 | 22.63 | 156,399 | +0.00(+0.00%) |
Mar 11, 2024 | 22.61 | 22.64 | 22.60 | 22.63 | 214,437 | +0.01(+0.04%) |
Mar 08, 2024 | 22.62 | 22.65 | 22.61 | 22.62 | 173,809 | +0.01(+0.04%) |
Mar 07, 2024 | 22.63 | 22.63 | 22.60 | 22.61 | 183,129 | +0.01(+0.04%) |
Mar 06, 2024 | 22.61 | 22.62 | 22.59 | 22.60 | 207,624 | +0.01(+0.07%) |
Mar 05, 2024 | 22.59 | 22.62 | 22.57 | 22.59 | 217,781 | -0.00(-0.02%) |
Mar 04, 2024 | 22.59 | 22.59 | 22.56 | 22.59 | 250,259 | +0.00(+0.00%) |