Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 21.86 | 21.96 | 21.79 | 21.82 | 60,462 | -0.12(-0.55%) |
May 17, 2024 | 21.85 | 22.01 | 21.77 | 21.94 | 54,867 | +0.01(+0.04%) |
May 16, 2024 | 21.92 | 22.02 | 21.90 | 21.93 | 44,084 | +0.10(+0.47%) |
May 15, 2024 | 21.72 | 21.89 | 21.67 | 21.83 | 39,699 | +0.28(+1.30%) |
May 14, 2024 | 21.52 | 21.57 | 21.48 | 21.55 | 50,466 | +0.09(+0.42%) |
May 13, 2024 | 21.53 | 21.60 | 21.46 | 21.46 | 66,119 | -0.06(-0.28%) |
May 10, 2024 | 21.60 | 21.60 | 21.47 | 21.52 | 40,998 | -0.10(-0.46%) |
May 09, 2024 | 21.39 | 21.62 | 21.39 | 21.62 | 61,019 | +0.20(+0.93%) |
May 08, 2024 | 21.30 | 21.52 | 21.30 | 21.42 | 72,603 | -0.16(-0.73%) |
May 07, 2024 | 21.61 | 21.71 | 21.56 | 21.58 | 61,949 | +0.02(+0.08%) |
May 06, 2024 | 21.50 | 21.68 | 21.50 | 21.56 | 82,698 | -0.01(-0.04%) |
May 03, 2024 | 21.57 | 21.62 | 21.40 | 21.57 | 84,818 | +0.16(+0.74%) |
May 02, 2024 | 21.06 | 21.41 | 20.95 | 21.41 | 67,613 | +0.67(+3.23%) |
May 01, 2024 | 20.69 | 20.96 | 20.69 | 20.74 | 63,950 | -0.02(-0.10%) |
Apr 30, 2024 | 20.88 | 20.96 | 20.73 | 20.76 | 53,876 | -0.22(-1.05%) |
Apr 29, 2024 | 20.90 | 21.07 | 20.78 | 20.98 | 72,608 | +0.26(+1.25%) |
Apr 26, 2024 | 20.61 | 20.79 | 20.60 | 20.72 | 55,271 | +0.23(+1.12%) |
Apr 25, 2024 | 20.41 | 20.55 | 20.37 | 20.49 | 43,537 | -0.11(-0.53%) |
Apr 24, 2024 | 20.63 | 20.66 | 20.51 | 20.60 | 65,173 | -0.20(-0.97%) |
Apr 23, 2024 | 20.64 | 20.84 | 20.64 | 20.80 | 60,205 | +0.24(+1.17%) |
Apr 22, 2024 | 20.47 | 20.64 | 20.41 | 20.56 | 54,387 | +0.15(+0.73%) |
Apr 19, 2024 | 20.30 | 20.44 | 20.30 | 20.41 | 55,141 | +0.09(+0.44%) |
Apr 18, 2024 | 20.33 | 20.43 | 20.25 | 20.32 | 62,406 | -0.05(-0.25%) |
Apr 17, 2024 | 20.43 | 20.44 | 20.24 | 20.37 | 48,023 | +0.05(+0.25%) |
Apr 16, 2024 | 20.38 | 20.42 | 20.28 | 20.32 | 109,518 | -0.28(-1.36%) |
Apr 15, 2024 | 20.83 | 20.83 | 20.52 | 20.60 | 64,728 | -0.16(-0.77%) |
Apr 12, 2024 | 20.82 | 20.90 | 20.70 | 20.76 | 53,068 | -0.30(-1.42%) |
Apr 11, 2024 | 21.00 | 21.15 | 20.83 | 21.06 | 98,355 | +0.11(+0.53%) |
Apr 10, 2024 | 21.10 | 21.17 | 20.86 | 20.95 | 65,496 | -0.54(-2.51%) |
Apr 09, 2024 | 21.47 | 21.59 | 21.43 | 21.49 | 63,261 | +0.04(+0.20%) |
Apr 08, 2024 | 21.32 | 21.49 | 21.32 | 21.45 | 54,547 | +0.15(+0.69%) |
Apr 05, 2024 | 21.11 | 21.34 | 21.07 | 21.30 | 77,973 | +0.12(+0.57%) |
Apr 04, 2024 | 21.40 | 21.44 | 21.14 | 21.18 | 66,350 | -0.15(-0.70%) |
Apr 03, 2024 | 21.16 | 21.33 | 21.16 | 21.33 | 80,957 | -0.01(-0.05%) |
Apr 02, 2024 | 21.37 | 21.44 | 21.32 | 21.34 | 66,391 | -0.28(-1.30%) |
Apr 01, 2024 | 21.54 | 21.68 | 21.48 | 21.62 | 81,493 | -0.03(-0.14%) |
Mar 28, 2024 | 21.56 | 21.71 | 21.56 | 21.65 | 71,413 | +0.08(+0.37%) |
Mar 27, 2024 | 21.46 | 21.59 | 21.46 | 21.57 | 56,983 | +0.19(+0.89%) |
Mar 26, 2024 | 21.46 | 21.52 | 21.38 | 21.38 | 70,713 | +0.04(+0.19%) |
Mar 25, 2024 | 21.28 | 21.49 | 21.28 | 21.34 | 76,373 | -0.01(-0.03%) |
Mar 22, 2024 | 21.44 | 21.45 | 21.32 | 21.35 | 63,212 | -0.11(-0.53%) |
Mar 21, 2024 | 21.44 | 21.53 | 21.31 | 21.46 | 54,314 | +0.08(+0.38%) |
Mar 20, 2024 | 21.10 | 21.39 | 20.89 | 21.38 | 156,799 | +0.17(+0.80%) |
Mar 19, 2024 | 20.97 | 21.23 | 20.97 | 21.21 | 54,356 | +0.30(+1.43%) |
Mar 18, 2024 | 20.98 | 21.03 | 20.91 | 20.91 | 70,674 | -0.04(-0.19%) |
Mar 15, 2024 | 20.95 | 21.06 | 20.87 | 20.95 | 78,804 | +0.05(+0.24%) |
Mar 14, 2024 | 21.13 | 21.13 | 20.90 | 20.90 | 49,048 | -0.14(-0.67%) |
Mar 13, 2024 | 21.04 | 21.17 | 21.03 | 21.04 | 59,252 | -0.16(-0.73%) |
Mar 12, 2024 | 21.10 | 21.22 | 21.04 | 21.20 | 70,170 | +0.07(+0.36%) |
Mar 11, 2024 | 21.05 | 21.15 | 21.05 | 21.12 | 75,222 | -0.14(-0.66%) |
Mar 08, 2024 | 21.12 | 21.26 | 21.12 | 21.26 | 59,793 | +0.30(+1.43%) |
Mar 07, 2024 | 20.90 | 21.01 | 20.90 | 20.96 | 71,561 | +0.10(+0.46%) |
Mar 06, 2024 | 20.88 | 20.98 | 20.85 | 20.86 | 59,336 | +0.15(+0.74%) |
Mar 05, 2024 | 20.70 | 20.82 | 20.62 | 20.71 | 64,732 | -0.07(-0.34%) |
Mar 04, 2024 | 20.77 | 20.94 | 20.71 | 20.78 | 133,465 | -0.05(-0.24%) |