Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 22.47 | 22.51 | 22.45 | 22.46 | 1,185 | +0.45(+2.04%) |
May 21, 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 122 | -0.10(-0.45%) |
May 20, 2024 | 22.04 | 22.11 | 22.04 | 22.11 | 379 | -0.15(-0.67%) |
May 17, 2024 | 22.12 | 22.26 | 22.12 | 22.26 | 555 | -0.17(-0.78%) |
May 16, 2024 | 22.45 | 22.46 | 22.43 | 22.43 | 481 | -0.21(-0.91%) |
May 15, 2024 | 22.79 | 22.79 | 22.46 | 22.64 | 3,145 | +0.11(+0.49%) |
May 14, 2024 | 22.55 | 22.65 | 22.38 | 22.53 | 666 | +0.36(+1.62%) |
May 13, 2024 | 22.24 | 22.24 | 22.17 | 22.17 | 551 | +0.21(+0.96%) |
May 10, 2024 | 22.02 | 22.02 | 21.96 | 21.96 | 233 | -0.24(-1.08%) |
May 09, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 67 | +0.16(+0.73%) |
May 08, 2024 | 21.92 | 22.04 | 21.92 | 22.04 | 176 | -0.01(-0.05%) |
May 07, 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 52 | -0.27(-1.21%) |
May 06, 2024 | 22.31 | 22.32 | 22.31 | 22.32 | 271 | +0.25(+1.13%) |
May 03, 2024 | 21.91 | 22.07 | 21.76 | 22.07 | 2,639 | +0.43(+1.96%) |
May 02, 2024 | 21.32 | 21.64 | 21.32 | 21.64 | 366 | +0.66(+3.12%) |
May 01, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 122 | -0.01(-0.05%) |
Apr 30, 2024 | 21.20 | 21.20 | 21.00 | 21.00 | 546 | -0.37(-1.73%) |
Apr 29, 2024 | 21.21 | 21.37 | 21.21 | 21.37 | 2,378 | +0.46(+2.20%) |
Apr 26, 2024 | 20.73 | 20.91 | 20.73 | 20.91 | 483 | +0.48(+2.35%) |
Apr 25, 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 235 | -0.05(-0.24%) |
Apr 24, 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 45 | +0.10(+0.49%) |
Apr 23, 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 87 | +0.17(+0.84%) |
Apr 22, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 59 | +0.08(+0.40%) |
Apr 19, 2024 | 20.20 | 20.20 | 20.13 | 20.13 | 133 | -0.16(-0.79%) |
Apr 18, 2024 | 20.36 | 20.36 | 20.29 | 20.29 | 460 | -0.01(-0.04%) |
Apr 17, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 153 | +0.06(+0.30%) |
Apr 16, 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 7 | -0.36(-1.75%) |
Apr 15, 2024 | 20.85 | 20.86 | 20.60 | 20.60 | 2,197 | -0.27(-1.31%) |
Apr 12, 2024 | 20.96 | 20.96 | 20.87 | 20.87 | 332 | -0.61(-2.82%) |
Apr 11, 2024 | 21.40 | 21.48 | 21.40 | 21.48 | 260 | +0.21(+0.99%) |
Apr 10, 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 79 | -0.56(-2.57%) |
Apr 09, 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 7 | +0.55(+2.58%) |
Apr 08, 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 94 | +0.20(+0.96%) |
Apr 05, 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 100 | -0.26(-1.22%) |
Apr 04, 2024 | 21.65 | 21.65 | 21.34 | 21.34 | 393 | +0.04(+0.19%) |
Apr 03, 2024 | 21.34 | 21.36 | 21.30 | 21.30 | 3,961 | +0.00(+0.00%) |
Apr 02, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 22 | -0.32(-1.48%) |
Apr 01, 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 90 | -0.16(-0.73%) |
Mar 28, 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 100 | +0.04(+0.18%) |
Mar 27, 2024 | 21.73 | 21.74 | 21.73 | 21.74 | 118 | +0.21(+0.98%) |
Mar 26, 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21 | -0.16(-0.74%) |
Mar 25, 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 15 | +0.03(+0.14%) |
Mar 22, 2024 | 21.62 | 21.66 | 21.62 | 21.66 | 116 | -0.08(-0.37%) |
Mar 21, 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 28 | -0.07(-0.32%) |
Mar 20, 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 4 | +0.30(+1.39%) |
Mar 19, 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 23 | -0.08(-0.37%) |
Mar 18, 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 3 | +0.22(+1.03%) |
Mar 15, 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 100 | +0.01(+0.05%) |
Mar 14, 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 7 | -0.49(-2.24%) |
Mar 13, 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 269 | -0.40(-1.80%) |
Mar 12, 2024 | 22.13 | 22.25 | 22.13 | 22.25 | 195 | +0.11(+0.50%) |
Mar 11, 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 6 | +0.16(+0.73%) |
Mar 08, 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 100 | -0.12(-0.55%) |
Mar 07, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 137 | +0.50(+2.31%) |
Mar 06, 2024 | 21.61 | 21.61 | 21.60 | 21.60 | 202 | +0.40(+1.89%) |
Mar 05, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 9 | -0.09(-0.42%) |
Mar 04, 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 63 | -0.34(-1.57%) |