Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 20.78 | 20.78 | 20.73 | 20.73 | 435 | +0.05(+0.23%) |
May 23, 2024 | 20.84 | 20.84 | 20.68 | 20.68 | 833 | -0.27(-1.29%) |
May 22, 2024 | 21.03 | 21.03 | 20.95 | 20.95 | 382 | -0.14(-0.65%) |
May 21, 2024 | 21.04 | 21.09 | 21.04 | 21.09 | 679 | +0.06(+0.30%) |
May 20, 2024 | 21.23 | 21.23 | 21.03 | 21.03 | 883 | -0.12(-0.58%) |
May 17, 2024 | 21.13 | 21.15 | 21.11 | 21.15 | 1,053 | +0.01(+0.06%) |
May 16, 2024 | 21.20 | 21.20 | 21.14 | 21.14 | 478 | -0.02(-0.07%) |
May 15, 2024 | 21.11 | 21.15 | 21.07 | 21.15 | 2,349 | +0.13(+0.60%) |
May 14, 2024 | 21.00 | 21.03 | 21.00 | 21.03 | 133 | +0.10(+0.46%) |
May 13, 2024 | 20.97 | 20.97 | 20.92 | 20.93 | 676 | -0.02(-0.07%) |
May 10, 2024 | 20.92 | 20.95 | 20.92 | 20.95 | 1,155 | +0.08(+0.37%) |
May 09, 2024 | 20.77 | 20.87 | 20.77 | 20.87 | 428 | +0.21(+1.01%) |
May 08, 2024 | 20.60 | 20.66 | 20.60 | 20.66 | 730 | +0.08(+0.41%) |
May 07, 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 249 | +0.11(+0.52%) |
May 06, 2024 | 20.48 | 20.48 | 20.43 | 20.47 | 3,158 | +0.12(+0.59%) |
May 03, 2024 | 20.32 | 20.35 | 20.29 | 20.35 | 745 | +0.12(+0.59%) |
May 02, 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 117 | +0.12(+0.59%) |
May 01, 2024 | 20.14 | 20.28 | 20.11 | 20.11 | 287 | -0.17(-0.84%) |
Apr 30, 2024 | 20.38 | 20.43 | 20.28 | 20.28 | 879 | -0.25(-1.20%) |
Apr 29, 2024 | 20.51 | 20.55 | 20.51 | 20.53 | 732 | +0.09(+0.42%) |
Apr 26, 2024 | 20.45 | 20.50 | 20.44 | 20.44 | 1,276 | -0.05(-0.24%) |
Apr 25, 2024 | 20.45 | 20.55 | 20.43 | 20.49 | 1,952 | -0.12(-0.60%) |
Apr 24, 2024 | 20.57 | 20.61 | 20.50 | 20.61 | 1,173 | -0.02(-0.12%) |
Apr 23, 2024 | 20.66 | 20.66 | 20.64 | 20.64 | 329 | +0.15(+0.71%) |
Apr 22, 2024 | 20.57 | 20.57 | 20.49 | 20.49 | 259 | +0.15(+0.75%) |
Apr 19, 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 1,556 | +0.16(+0.79%) |
Apr 18, 2024 | 20.25 | 20.25 | 20.18 | 20.18 | 730 | +0.07(+0.37%) |
Apr 17, 2024 | 20.27 | 20.27 | 20.10 | 20.10 | 416 | -0.11(-0.56%) |
Apr 16, 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 135 | -0.05(-0.24%) |
Apr 15, 2024 | 20.62 | 20.62 | 20.27 | 20.27 | 3,411 | -0.09(-0.45%) |
Apr 12, 2024 | 20.65 | 20.65 | 20.34 | 20.36 | 2,553 | -0.35(-1.67%) |
Apr 11, 2024 | 20.84 | 20.84 | 20.62 | 20.71 | 6,772 | -0.11(-0.54%) |
Apr 10, 2024 | 20.74 | 20.82 | 20.73 | 20.82 | 1,845 | -0.25(-1.19%) |
Apr 09, 2024 | 21.01 | 21.07 | 21.00 | 21.07 | 1,192 | -0.01(-0.03%) |
Apr 08, 2024 | 21.06 | 21.08 | 21.06 | 21.07 | 4,110 | +0.04(+0.21%) |
Apr 05, 2024 | 20.91 | 21.03 | 20.91 | 21.03 | 849 | +0.14(+0.66%) |
Apr 04, 2024 | 21.16 | 21.21 | 20.88 | 20.89 | 5,773 | -0.17(-0.80%) |
Apr 03, 2024 | 21.08 | 21.09 | 21.06 | 21.06 | 1,734 | +0.00(+0.02%) |
Apr 02, 2024 | 21.02 | 21.06 | 20.98 | 21.06 | 1,265 | -0.18(-0.83%) |
Apr 01, 2024 | 21.40 | 21.40 | 21.19 | 21.23 | 7,058 | -0.12(-0.55%) |
Mar 28, 2024 | 21.28 | 21.35 | 21.28 | 21.35 | 2,497 | +0.13(+0.63%) |
Mar 27, 2024 | 21.14 | 21.22 | 21.08 | 21.22 | 2,158 | +0.25(+1.21%) |
Mar 26, 2024 | 21.04 | 21.04 | 20.96 | 20.96 | 3,168 | +0.01(+0.06%) |
Mar 25, 2024 | 20.80 | 20.99 | 20.80 | 20.95 | 6,899 | +0.02(+0.09%) |
Mar 22, 2024 | 21.06 | 21.06 | 20.92 | 20.93 | 1,999 | -0.08(-0.39%) |
Mar 21, 2024 | 20.97 | 21.01 | 20.97 | 21.01 | 672 | +0.17(+0.79%) |
Mar 20, 2024 | 20.71 | 20.86 | 20.69 | 20.85 | 5,977 | +0.15(+0.75%) |
Mar 19, 2024 | 20.62 | 20.69 | 20.62 | 20.69 | 3,134 | +0.11(+0.53%) |
Mar 18, 2024 | 20.59 | 20.62 | 20.59 | 20.59 | 367 | +0.03(+0.16%) |
Mar 15, 2024 | 20.55 | 20.57 | 20.55 | 20.55 | 338 | -0.03(-0.13%) |
Mar 14, 2024 | 20.55 | 20.58 | 20.50 | 20.58 | 1,995 | -0.15(-0.74%) |
Mar 13, 2024 | 20.77 | 20.78 | 20.73 | 20.73 | 1,006 | +0.08(+0.41%) |
Mar 12, 2024 | 20.57 | 20.65 | 20.56 | 20.65 | 1,748 | +0.07(+0.34%) |
Mar 11, 2024 | 20.57 | 20.59 | 20.57 | 20.58 | 1,668 | +0.06(+0.29%) |
Mar 08, 2024 | 20.61 | 20.62 | 20.52 | 20.52 | 2,273 | -0.03(-0.14%) |
Mar 07, 2024 | 20.57 | 20.57 | 20.51 | 20.55 | 1,047 | +0.15(+0.73%) |
Mar 06, 2024 | 20.39 | 20.44 | 20.38 | 20.40 | 1,634 | +0.15(+0.74%) |
Mar 05, 2024 | 20.33 | 20.33 | 20.22 | 20.25 | 3,032 | -0.01(-0.05%) |
Mar 04, 2024 | 20.29 | 20.33 | 20.26 | 20.26 | 6,885 | +0.01(+0.05%) |