Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 22.20 | 22.23 | 22.16 | 22.23 | 305,901 | +0.04(+0.18%) |
May 23, 2024 | 22.29 | 22.29 | 22.18 | 22.19 | 594,708 | -0.09(-0.40%) |
May 22, 2024 | 22.25 | 22.30 | 22.25 | 22.28 | 1,034,588 | -0.03(-0.13%) |
May 21, 2024 | 22.32 | 22.32 | 22.30 | 22.31 | 465,340 | +0.06(+0.27%) |
May 20, 2024 | 22.26 | 22.28 | 22.25 | 22.25 | 423,664 | -0.04(-0.18%) |
May 17, 2024 | 22.29 | 22.32 | 22.26 | 22.29 | 859,993 | -0.04(-0.18%) |
May 16, 2024 | 22.37 | 22.38 | 22.32 | 22.33 | 808,950 | -0.04(-0.18%) |
May 15, 2024 | 22.33 | 22.38 | 22.30 | 22.37 | 602,145 | +0.16(+0.72%) |
May 14, 2024 | 22.20 | 22.23 | 22.18 | 22.21 | 735,006 | +0.06(+0.27%) |
May 13, 2024 | 22.17 | 22.18 | 22.15 | 22.15 | 345,239 | +0.02(+0.09%) |
May 10, 2024 | 22.16 | 22.16 | 22.12 | 22.13 | 450,592 | -0.06(-0.27%) |
May 09, 2024 | 22.15 | 22.21 | 22.13 | 22.19 | 404,833 | +0.04(+0.18%) |
May 08, 2024 | 22.14 | 22.16 | 22.13 | 22.15 | 483,301 | -0.04(-0.18%) |
May 07, 2024 | 22.20 | 22.25 | 22.17 | 22.19 | 872,799 | +0.04(+0.18%) |
May 06, 2024 | 22.15 | 22.18 | 22.13 | 22.15 | 443,956 | +0.03(+0.14%) |
May 03, 2024 | 22.15 | 22.22 | 22.07 | 22.12 | 441,905 | +0.11(+0.50%) |
May 02, 2024 | 21.92 | 22.02 | 21.91 | 22.01 | 1,459,258 | +0.09(+0.41%) |
May 01, 2024 | 21.87 | 21.98 | 21.85 | 21.92 | 614,457 | +0.09(+0.41%) |
Apr 30, 2024 | 21.86 | 21.91 | 21.82 | 21.83 | 483,955 | -0.09(-0.41%) |
Apr 29, 2024 | 21.92 | 21.94 | 21.90 | 21.92 | 530,718 | +0.05(+0.23%) |
Apr 26, 2024 | 21.85 | 21.88 | 21.83 | 21.87 | 608,744 | +0.06(+0.27%) |
Apr 25, 2024 | 21.76 | 21.83 | 21.75 | 21.81 | 694,855 | -0.07(-0.32%) |
Apr 24, 2024 | 21.92 | 21.92 | 21.84 | 21.88 | 637,010 | -0.05(-0.23%) |
Apr 23, 2024 | 21.87 | 21.97 | 21.84 | 21.93 | 734,709 | +0.05(+0.23%) |
Apr 22, 2024 | 21.84 | 21.88 | 21.83 | 21.88 | 338,695 | +0.05(+0.23%) |
Apr 19, 2024 | 21.85 | 21.86 | 21.82 | 21.83 | 310,103 | +0.02(+0.09%) |
Apr 18, 2024 | 21.88 | 21.88 | 21.80 | 21.81 | 361,232 | -0.08(-0.36%) |
Apr 17, 2024 | 21.83 | 21.89 | 21.80 | 21.89 | 641,540 | +0.11(+0.50%) |
Apr 16, 2024 | 21.79 | 21.80 | 21.73 | 21.78 | 623,284 | -0.08(-0.36%) |
Apr 15, 2024 | 21.91 | 21.91 | 21.82 | 21.86 | 388,618 | -0.12(-0.54%) |
Apr 12, 2024 | 22.01 | 22.01 | 21.97 | 21.98 | 440,635 | +0.05(+0.23%) |
Apr 11, 2024 | 21.97 | 21.98 | 21.90 | 21.93 | 457,248 | -0.04(-0.18%) |
Apr 10, 2024 | 22.04 | 22.06 | 21.95 | 21.97 | 666,451 | -0.25(-1.12%) |
Apr 09, 2024 | 22.19 | 22.22 | 22.18 | 22.22 | 444,818 | +0.09(+0.40%) |
Apr 08, 2024 | 22.12 | 22.15 | 22.11 | 22.13 | 760,403 | -0.03(-0.13%) |
Apr 05, 2024 | 22.18 | 22.22 | 22.15 | 22.16 | 438,993 | -0.08(-0.36%) |
Apr 04, 2024 | 22.23 | 22.24 | 22.19 | 22.24 | 596,918 | +0.04(+0.18%) |
Apr 03, 2024 | 22.14 | 22.20 | 22.10 | 22.20 | 465,632 | +0.03(+0.13%) |
Apr 02, 2024 | 22.15 | 22.17 | 22.10 | 22.17 | 469,912 | -0.04(-0.18%) |
Apr 01, 2024 | 22.27 | 22.27 | 22.17 | 22.21 | 689,974 | -0.14(-0.62%) |
Mar 28, 2024 | 22.24 | 22.36 | 22.22 | 22.35 | 604,571 | -0.02(-0.09%) |
Mar 27, 2024 | 22.30 | 22.37 | 22.28 | 22.37 | 334,389 | +0.08(+0.37%) |
Mar 26, 2024 | 22.27 | 22.29 | 22.25 | 22.28 | 391,955 | +0.03(+0.13%) |
Mar 25, 2024 | 22.29 | 22.30 | 22.25 | 22.25 | 477,073 | -0.06(-0.27%) |
Mar 22, 2024 | 22.32 | 22.32 | 22.29 | 22.31 | 894,980 | +0.05(+0.22%) |
Mar 21, 2024 | 22.27 | 22.32 | 22.23 | 22.26 | 607,934 | +0.04(+0.18%) |
Mar 20, 2024 | 22.18 | 22.25 | 22.16 | 22.22 | 626,899 | +0.05(+0.22%) |
Mar 19, 2024 | 22.13 | 22.18 | 22.13 | 22.18 | 405,457 | +0.05(+0.22%) |
Mar 18, 2024 | 22.12 | 22.15 | 22.10 | 22.13 | 313,624 | -0.02(-0.09%) |
Mar 15, 2024 | 22.14 | 22.16 | 22.10 | 22.15 | 449,776 | +0.01(+0.04%) |
Mar 14, 2024 | 22.18 | 22.19 | 22.13 | 22.14 | 437,749 | -0.14(-0.62%) |
Mar 13, 2024 | 22.28 | 22.29 | 22.24 | 22.27 | 405,097 | -0.02(-0.09%) |
Mar 12, 2024 | 22.32 | 22.40 | 22.25 | 22.29 | 503,754 | -0.05(-0.22%) |
Mar 11, 2024 | 22.34 | 22.35 | 22.31 | 22.34 | 820,367 | +0.00(+0.00%) |
Mar 08, 2024 | 22.34 | 22.37 | 22.33 | 22.34 | 500,398 | +0.03(+0.13%) |
Mar 07, 2024 | 22.29 | 22.42 | 22.26 | 22.31 | 452,658 | +0.01(+0.04%) |
Mar 06, 2024 | 22.27 | 22.34 | 22.24 | 22.30 | 566,280 | +0.06(+0.27%) |
Mar 05, 2024 | 22.20 | 22.26 | 22.18 | 22.24 | 762,043 | +0.09(+0.40%) |
Mar 04, 2024 | 22.15 | 22.16 | 22.13 | 22.16 | 617,465 | -0.01(-0.05%) |