Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 22.04 | 22.11 | 21.95 | 22.00 | 51,482 | +0.00(+0.00%) |
May 21, 2024 | 21.76 | 22.01 | 21.76 | 22.00 | 64,510 | +0.12(+0.55%) |
May 20, 2024 | 21.75 | 21.90 | 21.69 | 21.88 | 83,749 | +0.19(+0.88%) |
May 17, 2024 | 21.73 | 21.73 | 21.60 | 21.69 | 46,375 | +0.03(+0.14%) |
May 16, 2024 | 21.65 | 21.68 | 21.60 | 21.66 | 27,627 | -0.02(-0.09%) |
May 15, 2024 | 21.68 | 21.69 | 21.50 | 21.68 | 43,678 | +0.10(+0.46%) |
May 14, 2024 | 21.47 | 21.62 | 21.34 | 21.58 | 34,702 | +0.13(+0.61%) |
May 13, 2024 | 21.50 | 21.50 | 21.32 | 21.45 | 28,844 | -0.05(-0.23%) |
May 10, 2024 | 21.43 | 21.50 | 21.35 | 21.50 | 48,789 | +0.16(+0.75%) |
May 09, 2024 | 21.33 | 21.38 | 21.18 | 21.34 | 36,923 | +0.08(+0.38%) |
May 08, 2024 | 21.22 | 21.33 | 21.09 | 21.26 | 78,513 | +0.09(+0.43%) |
May 07, 2024 | 21.12 | 21.31 | 21.12 | 21.17 | 55,726 | -0.08(-0.38%) |
May 06, 2024 | 21.06 | 21.25 | 21.00 | 21.25 | 80,670 | +0.32(+1.54%) |
May 03, 2024 | 20.87 | 21.06 | 20.73 | 20.93 | 137,075 | +0.28(+1.37%) |
May 02, 2024 | 20.71 | 20.71 | 20.42 | 20.65 | 45,942 | +0.19(+0.95%) |
May 01, 2024 | 20.12 | 20.77 | 20.12 | 20.45 | 51,115 | +0.29(+1.45%) |
Apr 30, 2024 | 20.77 | 20.79 | 20.16 | 20.16 | 59,304 | -0.65(-3.13%) |
Apr 29, 2024 | 21.01 | 21.01 | 20.60 | 20.81 | 84,559 | -0.06(-0.28%) |
Apr 26, 2024 | 21.18 | 21.18 | 20.85 | 20.87 | 88,657 | +0.35(+1.71%) |
Apr 25, 2024 | 20.55 | 20.55 | 19.95 | 20.52 | 113,068 | -0.40(-1.91%) |
Apr 24, 2024 | 20.97 | 21.06 | 20.80 | 20.92 | 71,324 | +0.07(+0.33%) |
Apr 23, 2024 | 20.53 | 20.90 | 20.53 | 20.85 | 30,088 | +0.32(+1.56%) |
Apr 22, 2024 | 20.77 | 20.77 | 20.30 | 20.53 | 133,424 | +0.07(+0.33%) |
Apr 19, 2024 | 20.79 | 20.79 | 20.38 | 20.46 | 60,024 | -0.21(-1.04%) |
Apr 18, 2024 | 21.14 | 21.14 | 20.65 | 20.67 | 52,826 | -0.38(-1.80%) |
Apr 17, 2024 | 21.34 | 21.35 | 20.95 | 21.05 | 45,945 | -0.17(-0.78%) |
Apr 16, 2024 | 21.21 | 21.35 | 21.12 | 21.22 | 41,231 | +0.02(+0.09%) |
Apr 15, 2024 | 21.63 | 21.77 | 21.08 | 21.20 | 65,051 | -0.31(-1.45%) |
Apr 12, 2024 | 21.71 | 21.71 | 21.33 | 21.51 | 169,857 | -0.23(-1.07%) |
Apr 11, 2024 | 21.48 | 21.76 | 21.47 | 21.75 | 36,385 | +0.21(+0.99%) |
Apr 10, 2024 | 21.50 | 21.53 | 21.30 | 21.53 | 94,733 | -0.12(-0.54%) |
Apr 09, 2024 | 21.63 | 21.65 | 21.39 | 21.65 | 70,386 | +0.07(+0.32%) |
Apr 08, 2024 | 21.60 | 21.60 | 21.46 | 21.58 | 70,786 | +0.13(+0.59%) |
Apr 05, 2024 | 21.07 | 21.54 | 21.07 | 21.45 | 106,193 | +0.18(+0.87%) |
Apr 04, 2024 | 21.48 | 21.59 | 21.17 | 21.27 | 130,416 | -0.08(-0.36%) |
Apr 03, 2024 | 21.36 | 21.42 | 21.20 | 21.35 | 132,709 | -0.01(-0.04%) |
Apr 02, 2024 | 21.39 | 21.39 | 21.18 | 21.36 | 86,258 | -0.06(-0.26%) |
Apr 01, 2024 | 21.29 | 21.47 | 21.29 | 21.41 | 88,404 | +0.13(+0.62%) |
Mar 28, 2024 | 21.27 | 21.30 | 21.20 | 21.28 | 49,568 | +0.01(+0.04%) |
Mar 27, 2024 | 21.38 | 21.40 | 21.17 | 21.27 | 118,337 | -0.07(-0.31%) |
Mar 26, 2024 | 21.52 | 21.52 | 21.31 | 21.34 | 65,498 | -0.05(-0.22%) |
Mar 25, 2024 | 21.64 | 21.65 | 21.29 | 21.38 | 89,161 | -0.25(-1.18%) |
Mar 22, 2024 | 21.70 | 21.70 | 21.52 | 21.64 | 57,871 | +0.08(+0.39%) |
Mar 21, 2024 | 21.57 | 21.60 | 21.44 | 21.55 | 120,439 | +0.08(+0.35%) |
Mar 20, 2024 | 21.34 | 21.48 | 21.29 | 21.48 | 85,210 | +0.19(+0.88%) |
Mar 19, 2024 | 21.19 | 21.34 | 21.03 | 21.29 | 121,947 | +0.11(+0.53%) |
Mar 18, 2024 | 21.09 | 21.23 | 21.05 | 21.18 | 61,790 | +0.07(+0.31%) |
Mar 15, 2024 | 21.26 | 21.40 | 20.84 | 21.11 | 34,512 | -0.05(-0.22%) |
Mar 14, 2024 | 21.12 | 21.16 | 20.99 | 21.16 | 75,603 | +0.04(+0.18%) |
Mar 13, 2024 | 20.92 | 21.12 | 20.74 | 21.12 | 42,968 | +0.21(+0.99%) |
Mar 12, 2024 | 20.49 | 20.91 | 20.49 | 20.91 | 46,018 | +0.49(+2.40%) |
Mar 11, 2024 | 20.48 | 20.54 | 20.31 | 20.42 | 59,746 | -0.15(-0.73%) |
Mar 08, 2024 | 20.76 | 20.76 | 20.35 | 20.57 | 113,531 | -0.13(-0.64%) |
Mar 07, 2024 | 20.53 | 20.71 | 20.31 | 20.71 | 65,692 | +0.36(+1.76%) |
Mar 06, 2024 | 20.40 | 20.44 | 20.06 | 20.35 | 112,712 | -0.03(-0.13%) |
Mar 05, 2024 | 20.90 | 20.90 | 20.22 | 20.37 | 124,535 | -0.49(-2.36%) |
Mar 04, 2024 | 20.93 | 20.93 | 20.77 | 20.87 | 82,633 | +0.02(+0.09%) |