Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 22.77 | 22.79 | 22.74 | 22.77 | 12,994 | -0.02(-0.07%) |
May 17, 2024 | 22.79 | 22.79 | 22.74 | 22.78 | 8,213 | -0.03(-0.13%) |
May 16, 2024 | 22.80 | 22.81 | 22.78 | 22.81 | 3,484 | -0.00(-0.00%) |
May 15, 2024 | 22.73 | 22.84 | 22.73 | 22.81 | 12,924 | +0.09(+0.42%) |
May 14, 2024 | 22.68 | 22.73 | 22.67 | 22.72 | 15,583 | +0.03(+0.11%) |
May 13, 2024 | 22.77 | 22.77 | 22.67 | 22.69 | 13,158 | +0.02(+0.09%) |
May 10, 2024 | 22.64 | 22.68 | 22.64 | 22.67 | 7,452 | -0.07(-0.31%) |
May 09, 2024 | 22.72 | 22.74 | 22.68 | 22.74 | 5,342 | +0.03(+0.13%) |
May 08, 2024 | 22.75 | 22.75 | 22.68 | 22.71 | 88,365 | +0.01(+0.04%) |
May 07, 2024 | 22.63 | 22.78 | 22.63 | 22.70 | 28,751 | +0.02(+0.09%) |
May 06, 2024 | 22.57 | 22.74 | 22.57 | 22.68 | 33,927 | +0.02(+0.09%) |
May 03, 2024 | 20.45 | 22.74 | 20.45 | 22.66 | 8,263 | +0.05(+0.22%) |
May 02, 2024 | 22.41 | 22.62 | 22.41 | 22.61 | 20,412 | +0.07(+0.31%) |
May 01, 2024 | 22.52 | 22.63 | 22.02 | 22.54 | 14,854 | +0.07(+0.31%) |
Apr 30, 2024 | 22.57 | 22.83 | 22.47 | 22.47 | 11,544 | -0.08(-0.35%) |
Apr 29, 2024 | 22.57 | 22.70 | 22.52 | 22.55 | 6,506 | +0.07(+0.33%) |
Apr 26, 2024 | 22.54 | 22.54 | 22.46 | 22.48 | 8,525 | +0.05(+0.20%) |
Apr 25, 2024 | 22.39 | 22.45 | 22.39 | 22.43 | 16,742 | -0.02(-0.08%) |
Apr 24, 2024 | 22.45 | 22.53 | 22.43 | 22.45 | 18,361 | -0.08(-0.33%) |
Apr 23, 2024 | 22.43 | 22.57 | 22.43 | 22.52 | 12,041 | +0.06(+0.25%) |
Apr 22, 2024 | 22.51 | 22.51 | 22.44 | 22.47 | 13,550 | +0.01(+0.07%) |
Apr 19, 2024 | 22.50 | 22.50 | 22.40 | 22.45 | 10,843 | +0.03(+0.15%) |
Apr 18, 2024 | 22.46 | 22.54 | 22.39 | 22.42 | 8,685 | +0.01(+0.06%) |
Apr 17, 2024 | 22.42 | 22.49 | 22.38 | 22.41 | 10,160 | +0.03(+0.13%) |
Apr 16, 2024 | 22.38 | 22.42 | 22.36 | 22.38 | 9,643 | -0.04(-0.19%) |
Apr 15, 2024 | 22.43 | 22.48 | 22.40 | 22.42 | 10,653 | -0.10(-0.43%) |
Apr 12, 2024 | 22.57 | 22.57 | 22.52 | 22.52 | 4,841 | +0.01(+0.06%) |
Apr 11, 2024 | 22.48 | 22.56 | 22.44 | 22.50 | 39,005 | +0.02(+0.07%) |
Apr 10, 2024 | 22.53 | 22.60 | 22.49 | 22.49 | 31,486 | -0.25(-1.10%) |
Apr 09, 2024 | 22.62 | 22.75 | 22.62 | 22.74 | 18,884 | +0.09(+0.40%) |
Apr 08, 2024 | 22.66 | 22.69 | 22.62 | 22.65 | 12,715 | -0.01(-0.04%) |
Apr 05, 2024 | 22.58 | 22.69 | 22.58 | 22.66 | 3,977 | -0.04(-0.18%) |
Apr 04, 2024 | 22.69 | 22.73 | 22.66 | 22.70 | 18,741 | +0.05(+0.22%) |
Apr 03, 2024 | 22.56 | 22.72 | 22.56 | 22.65 | 17,306 | +0.00(+0.01%) |
Apr 02, 2024 | 22.57 | 22.70 | 22.57 | 22.64 | 10,221 | -0.02(-0.10%) |
Apr 01, 2024 | 22.70 | 22.93 | 22.67 | 22.67 | 20,476 | -0.13(-0.57%) |
Mar 28, 2024 | 22.84 | 22.88 | 22.78 | 22.80 | 38,725 | -0.02(-0.11%) |
Mar 27, 2024 | 22.70 | 22.83 | 22.70 | 22.82 | 6,591 | +0.08(+0.37%) |
Mar 26, 2024 | 22.82 | 22.82 | 22.71 | 22.74 | 19,047 | -0.04(-0.19%) |
Mar 25, 2024 | 23.20 | 23.20 | 22.73 | 22.78 | 9,521 | +0.09(+0.40%) |
Mar 22, 2024 | 23.16 | 23.20 | 22.69 | 22.69 | 23,363 | -0.04(-0.18%) |
Mar 21, 2024 | 22.76 | 22.76 | 22.70 | 22.73 | 17,989 | +0.04(+0.19%) |
Mar 20, 2024 | 22.71 | 22.82 | 22.66 | 22.69 | 17,897 | +0.00(+0.00%) |
Mar 19, 2024 | 22.72 | 23.15 | 22.37 | 22.69 | 8,411 | -0.02(-0.10%) |
Mar 18, 2024 | 22.75 | 22.75 | 22.66 | 22.71 | 9,548 | +0.03(+0.14%) |
Mar 15, 2024 | 22.66 | 22.73 | 22.66 | 22.68 | 7,874 | +0.01(+0.04%) |
Mar 14, 2024 | 22.62 | 22.77 | 22.62 | 22.67 | 6,229 | -0.07(-0.31%) |
Mar 13, 2024 | 22.89 | 22.89 | 22.74 | 22.74 | 5,124 | -0.08(-0.37%) |
Mar 12, 2024 | 22.75 | 22.88 | 22.75 | 22.82 | 10,124 | -0.05(-0.22%) |
Mar 11, 2024 | 22.88 | 22.94 | 22.82 | 22.87 | 19,319 | -0.01(-0.04%) |
Mar 08, 2024 | 22.91 | 22.91 | 22.85 | 22.88 | 3,705 | +0.00(+0.02%) |
Mar 07, 2024 | 22.86 | 22.91 | 22.81 | 22.88 | 61,395 | +0.06(+0.26%) |
Mar 06, 2024 | 22.80 | 22.94 | 22.79 | 22.82 | 41,238 | +0.02(+0.09%) |
Mar 05, 2024 | 22.87 | 22.89 | 22.80 | 22.80 | 60,726 | +0.01(+0.03%) |
Mar 04, 2024 | 22.68 | 22.83 | 22.68 | 22.79 | 9,275 | +0.04(+0.19%) |