Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 20.96 | 21.04 | 20.82 | 20.92 | 150,944 | -0.20(-0.95%) |
May 21, 2024 | 21.05 | 21.12 | 21.05 | 21.12 | 111,308 | +0.04(+0.19%) |
May 20, 2024 | 21.19 | 21.32 | 21.08 | 21.08 | 97,133 | -0.15(-0.71%) |
May 17, 2024 | 21.16 | 21.26 | 21.11 | 21.23 | 179,316 | +0.08(+0.37%) |
May 16, 2024 | 21.14 | 21.18 | 21.07 | 21.15 | 142,475 | +0.00(+0.01%) |
May 15, 2024 | 21.24 | 21.24 | 21.07 | 21.15 | 117,477 | +0.11(+0.52%) |
May 14, 2024 | 21.10 | 21.16 | 20.98 | 21.04 | 143,842 | +0.15(+0.72%) |
May 13, 2024 | 21.06 | 21.11 | 20.89 | 20.89 | 197,297 | -0.01(-0.05%) |
May 10, 2024 | 21.07 | 21.07 | 20.80 | 20.90 | 110,754 | -0.11(-0.50%) |
May 09, 2024 | 20.72 | 21.02 | 20.68 | 21.01 | 280,435 | +0.30(+1.43%) |
May 08, 2024 | 20.47 | 20.72 | 20.47 | 20.71 | 164,496 | +0.02(+0.09%) |
May 07, 2024 | 20.74 | 20.85 | 20.68 | 20.69 | 123,612 | -0.04(-0.19%) |
May 06, 2024 | 20.68 | 20.80 | 20.68 | 20.73 | 100,059 | +0.16(+0.79%) |
May 03, 2024 | 20.78 | 20.79 | 20.51 | 20.57 | 147,326 | +0.09(+0.44%) |
May 02, 2024 | 20.32 | 20.51 | 20.25 | 20.48 | 158,923 | +0.43(+2.15%) |
May 01, 2024 | 19.98 | 20.37 | 19.97 | 20.04 | 170,067 | +0.09(+0.47%) |
Apr 30, 2024 | 20.18 | 20.22 | 19.94 | 19.95 | 114,696 | -0.39(-1.94%) |
Apr 29, 2024 | 20.37 | 20.43 | 20.29 | 20.34 | 191,498 | +0.03(+0.14%) |
Apr 26, 2024 | 20.23 | 20.36 | 20.22 | 20.32 | 115,910 | +0.14(+0.67%) |
Apr 25, 2024 | 20.09 | 20.20 | 19.94 | 20.18 | 135,165 | -0.20(-0.96%) |
Apr 24, 2024 | 20.36 | 20.38 | 20.20 | 20.38 | 142,953 | -0.06(-0.31%) |
Apr 23, 2024 | 20.07 | 20.51 | 20.07 | 20.44 | 127,907 | +0.32(+1.59%) |
Apr 22, 2024 | 20.01 | 20.27 | 19.93 | 20.12 | 130,859 | +0.16(+0.80%) |
Apr 19, 2024 | 19.55 | 19.97 | 19.55 | 19.96 | 273,720 | +0.33(+1.68%) |
Apr 18, 2024 | 19.68 | 19.85 | 19.59 | 19.63 | 131,349 | +0.06(+0.29%) |
Apr 17, 2024 | 19.86 | 19.91 | 19.57 | 19.57 | 193,128 | -0.13(-0.67%) |
Apr 16, 2024 | 19.66 | 19.79 | 19.53 | 19.71 | 154,686 | -0.11(-0.58%) |
Apr 15, 2024 | 20.12 | 20.20 | 19.75 | 19.82 | 210,414 | -0.21(-1.07%) |
Apr 12, 2024 | 20.26 | 20.32 | 19.96 | 20.03 | 165,651 | -0.30(-1.48%) |
Apr 11, 2024 | 20.34 | 20.38 | 20.16 | 20.34 | 148,717 | +0.11(+0.53%) |
Apr 10, 2024 | 20.33 | 20.51 | 20.08 | 20.23 | 170,551 | -0.60(-2.89%) |
Apr 09, 2024 | 20.87 | 20.96 | 20.75 | 20.83 | 178,037 | -0.01(-0.05%) |
Apr 08, 2024 | 20.91 | 20.93 | 20.80 | 20.84 | 168,503 | +0.10(+0.48%) |
Apr 05, 2024 | 20.64 | 20.83 | 20.64 | 20.74 | 98,869 | +0.03(+0.14%) |
Apr 04, 2024 | 21.07 | 21.12 | 20.67 | 20.71 | 85,250 | -0.20(-0.96%) |
Apr 03, 2024 | 20.61 | 20.93 | 20.61 | 20.91 | 192,137 | +0.19(+0.92%) |
Apr 02, 2024 | 20.83 | 20.84 | 20.61 | 20.72 | 135,157 | -0.32(-1.50%) |
Apr 01, 2024 | 21.33 | 21.33 | 21.02 | 21.03 | 151,108 | -0.23(-1.09%) |
Mar 28, 2024 | 21.14 | 21.35 | 21.13 | 21.27 | 86,578 | +0.15(+0.70%) |
Mar 27, 2024 | 20.71 | 21.13 | 20.71 | 21.12 | 111,832 | +0.49(+2.37%) |
Mar 26, 2024 | 20.86 | 20.86 | 20.63 | 20.63 | 90,094 | -0.11(-0.53%) |
Mar 25, 2024 | 20.79 | 20.85 | 20.71 | 20.74 | 158,926 | +0.08(+0.37%) |
Mar 22, 2024 | 20.94 | 20.99 | 20.65 | 20.66 | 98,981 | -0.29(-1.40%) |
Mar 21, 2024 | 20.78 | 21.00 | 20.78 | 20.96 | 91,539 | +0.25(+1.19%) |
Mar 20, 2024 | 20.12 | 20.79 | 20.12 | 20.71 | 156,292 | +0.48(+2.38%) |
Mar 19, 2024 | 19.94 | 20.27 | 19.94 | 20.23 | 221,761 | +0.16(+0.80%) |
Mar 18, 2024 | 20.24 | 20.24 | 20.04 | 20.07 | 139,890 | -0.13(-0.65%) |
Mar 15, 2024 | 20.12 | 20.22 | 20.11 | 20.20 | 119,784 | +0.14(+0.70%) |
Mar 14, 2024 | 20.39 | 20.41 | 19.94 | 20.06 | 114,749 | -0.37(-1.82%) |
Mar 13, 2024 | 20.53 | 20.54 | 20.40 | 20.43 | 183,694 | +0.04(+0.20%) |
Mar 12, 2024 | 20.43 | 20.46 | 20.28 | 20.39 | 165,445 | -0.06(-0.29%) |
Mar 11, 2024 | 20.50 | 20.53 | 20.36 | 20.45 | 153,934 | -0.08(-0.39%) |
Mar 08, 2024 | 20.68 | 20.76 | 20.42 | 20.53 | 185,913 | +0.06(+0.29%) |
Mar 07, 2024 | 20.49 | 20.61 | 20.44 | 20.47 | 171,639 | +0.17(+0.84%) |
Mar 06, 2024 | 20.46 | 20.46 | 20.18 | 20.30 | 269,439 | -0.08(-0.37%) |
Mar 05, 2024 | 20.32 | 20.53 | 20.32 | 20.38 | 104,009 | -0.02(-0.09%) |
Mar 04, 2024 | 20.64 | 20.69 | 20.37 | 20.39 | 184,070 | -0.17(-0.81%) |