Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 21.46 | 21.46 | 21.45 | 21.45 | 1,060 | +0.01(+0.05%) |
May 20, 2024 | 21.44 | 21.47 | 21.43 | 21.44 | 5,400 | -0.02(-0.09%) |
May 17, 2024 | 21.43 | 21.46 | 21.43 | 21.46 | 813 | -0.06(-0.28%) |
May 16, 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 1 | -0.04(-0.19%) |
May 15, 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 62 | +0.13(+0.63%) |
May 14, 2024 | 21.40 | 21.43 | 21.40 | 21.43 | 2,089 | +0.10(+0.47%) |
May 13, 2024 | 21.35 | 21.35 | 21.31 | 21.32 | 3,513 | +0.05(+0.26%) |
May 10, 2024 | 21.32 | 21.38 | 21.27 | 21.27 | 3,979 | -0.16(-0.75%) |
May 09, 2024 | 21.33 | 21.43 | 21.33 | 21.43 | 16,952 | +0.11(+0.54%) |
May 08, 2024 | 21.32 | 21.32 | 21.31 | 21.32 | 932 | -0.09(-0.44%) |
May 07, 2024 | 21.32 | 21.41 | 21.32 | 21.41 | 3,050 | +0.16(+0.75%) |
May 06, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 1 | -0.01(-0.05%) |
May 03, 2024 | 21.24 | 21.26 | 21.22 | 21.26 | 2,334 | +0.16(+0.76%) |
May 02, 2024 | 21.01 | 21.12 | 21.01 | 21.10 | 37,741 | +0.06(+0.31%) |
May 01, 2024 | 20.97 | 21.04 | 20.97 | 21.04 | 488 | +0.07(+0.35%) |
Apr 30, 2024 | 21.00 | 21.00 | 20.96 | 20.96 | 412 | -0.05(-0.22%) |
Apr 29, 2024 | 21.00 | 21.04 | 21.00 | 21.01 | 830 | +0.06(+0.29%) |
Apr 26, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 299 | +0.00(+0.00%) |
Apr 25, 2024 | 20.92 | 20.95 | 20.92 | 20.95 | 539 | -0.04(-0.17%) |
Apr 24, 2024 | 20.96 | 20.99 | 20.96 | 20.99 | 497 | -0.05(-0.23%) |
Apr 23, 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 67 | +0.05(+0.26%) |
Apr 22, 2024 | 20.97 | 21.01 | 20.97 | 20.98 | 5,566 | +0.00(+0.02%) |
Apr 19, 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 331 | +0.02(+0.12%) |
Apr 18, 2024 | 20.94 | 20.96 | 20.94 | 20.95 | 1,725 | -0.07(-0.33%) |
Apr 17, 2024 | 20.97 | 21.04 | 20.97 | 21.02 | 1,441 | +0.10(+0.48%) |
Apr 16, 2024 | 20.87 | 20.92 | 20.87 | 20.92 | 418 | -0.06(-0.26%) |
Apr 15, 2024 | 20.95 | 21.00 | 20.94 | 20.97 | 6,644 | -0.14(-0.67%) |
Apr 12, 2024 | 21.08 | 21.11 | 21.08 | 21.11 | 2,811 | +0.09(+0.43%) |
Apr 11, 2024 | 21.08 | 21.08 | 20.98 | 21.02 | 6,705 | -0.04(-0.19%) |
Apr 10, 2024 | 21.14 | 21.14 | 21.04 | 21.06 | 1,291 | -0.49(-2.26%) |
Apr 09, 2024 | 21.33 | 21.55 | 21.29 | 21.55 | 2,198 | +0.29(+1.38%) |
Apr 08, 2024 | 21.27 | 21.27 | 21.24 | 21.26 | 1,219 | -0.00(-0.02%) |
Apr 05, 2024 | 21.29 | 21.34 | 21.26 | 21.26 | 3,821 | -0.12(-0.56%) |
Apr 04, 2024 | 21.36 | 21.39 | 21.36 | 21.38 | 1,009 | +0.03(+0.14%) |
Apr 03, 2024 | 21.33 | 21.35 | 21.33 | 21.35 | 1,034 | +0.02(+0.09%) |
Apr 02, 2024 | 21.30 | 21.34 | 21.30 | 21.33 | 4,797 | -0.03(-0.15%) |
Apr 01, 2024 | 21.36 | 21.37 | 21.36 | 21.36 | 3,789 | -0.12(-0.58%) |
Mar 28, 2024 | 21.47 | 21.51 | 21.47 | 21.49 | 69,219 | -0.03(-0.15%) |
Mar 27, 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 52 | +0.04(+0.19%) |
Mar 26, 2024 | 21.44 | 21.48 | 21.43 | 21.48 | 1,799 | +0.02(+0.09%) |
Mar 25, 2024 | 21.43 | 21.49 | 21.43 | 21.46 | 8,090 | +0.02(+0.11%) |
Mar 22, 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 100 | +0.08(+0.37%) |
Mar 21, 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 27 | -0.02(-0.08%) |
Mar 20, 2024 | 21.38 | 21.40 | 21.38 | 21.38 | 576 | +0.05(+0.22%) |
Mar 19, 2024 | 21.31 | 21.34 | 21.31 | 21.33 | 2,672 | +0.04(+0.19%) |
Mar 18, 2024 | 21.30 | 21.30 | 21.25 | 21.29 | 1,705 | -0.02(-0.12%) |
Mar 15, 2024 | 21.28 | 21.33 | 21.28 | 21.31 | 4,955 | +0.02(+0.08%) |
Mar 14, 2024 | 21.37 | 21.37 | 21.30 | 21.30 | 774 | -0.14(-0.65%) |
Mar 13, 2024 | 21.49 | 21.49 | 21.44 | 21.44 | 808 | -0.05(-0.25%) |
Mar 12, 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 27 | -0.05(-0.25%) |
Mar 11, 2024 | 21.59 | 21.59 | 21.52 | 21.55 | 3,775 | -0.00(-0.01%) |
Mar 08, 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 100 | +0.01(+0.07%) |
Mar 07, 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 527 | +0.05(+0.25%) |
Mar 06, 2024 | 21.51 | 21.51 | 21.46 | 21.48 | 1,421 | +0.02(+0.11%) |
Mar 05, 2024 | 21.37 | 21.46 | 21.37 | 21.46 | 642 | +0.15(+0.71%) |
Mar 04, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 269 | -0.06(-0.28%) |