Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 23.16 | 23.22 | 23.16 | 23.22 | 292 | +0.17(+0.76%) |
May 17, 2024 | 23.00 | 23.04 | 23.00 | 23.04 | 154 | +0.06(+0.27%) |
May 16, 2024 | 22.34 | 23.06 | 22.34 | 22.98 | 1,545 | -0.08(-0.33%) |
May 15, 2024 | 22.90 | 23.06 | 22.85 | 23.06 | 2,148 | +0.26(+1.12%) |
May 14, 2024 | 22.68 | 22.80 | 22.68 | 22.80 | 939 | +0.31(+1.39%) |
May 13, 2024 | 22.53 | 22.53 | 22.41 | 22.49 | 1,704 | +0.06(+0.28%) |
May 10, 2024 | 22.39 | 22.43 | 22.39 | 22.43 | 189 | -0.10(-0.42%) |
May 09, 2024 | 22.50 | 22.52 | 22.48 | 22.52 | 665 | +0.01(+0.05%) |
May 08, 2024 | 22.43 | 22.51 | 22.43 | 22.51 | 215 | -0.11(-0.49%) |
May 07, 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 1 | -0.08(-0.36%) |
May 06, 2024 | 22.40 | 22.70 | 22.40 | 22.70 | 1,122 | +0.41(+1.82%) |
May 03, 2024 | 22.26 | 22.30 | 22.26 | 22.30 | 743 | +0.27(+1.21%) |
May 02, 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 1,892 | +0.15(+0.68%) |
May 01, 2024 | 21.83 | 21.88 | 21.83 | 21.88 | 21,369 | +0.05(+0.21%) |
Apr 30, 2024 | 22.05 | 22.05 | 21.84 | 21.84 | 4,129 | -0.40(-1.79%) |
Apr 29, 2024 | 22.20 | 22.29 | 22.16 | 22.23 | 5,389 | +0.06(+0.27%) |
Apr 26, 2024 | 21.65 | 22.18 | 21.65 | 22.18 | 2,033 | +0.50(+2.33%) |
Apr 25, 2024 | 21.50 | 21.69 | 21.44 | 21.67 | 10,032 | +0.02(+0.09%) |
Apr 24, 2024 | 21.90 | 21.90 | 21.64 | 21.65 | 1,031 | -0.04(-0.19%) |
Apr 23, 2024 | 21.43 | 21.73 | 21.43 | 21.69 | 596 | +0.38(+1.80%) |
Apr 22, 2024 | 21.11 | 21.31 | 21.11 | 21.31 | 664 | +0.19(+0.91%) |
Apr 19, 2024 | 21.01 | 21.12 | 20.99 | 21.12 | 2,144 | -0.39(-1.81%) |
Apr 18, 2024 | 21.48 | 21.53 | 21.48 | 21.51 | 760 | -0.11(-0.50%) |
Apr 17, 2024 | 21.69 | 21.69 | 21.59 | 21.61 | 502 | -0.17(-0.78%) |
Apr 16, 2024 | 21.61 | 21.78 | 21.61 | 21.78 | 3,400 | +0.06(+0.26%) |
Apr 15, 2024 | 22.12 | 22.12 | 21.73 | 21.73 | 1,108 | -0.46(-2.09%) |
Apr 12, 2024 | 22.20 | 22.22 | 22.12 | 22.19 | 2,381 | -0.49(-2.14%) |
Apr 11, 2024 | 22.71 | 22.71 | 22.66 | 22.68 | 1,787 | +0.14(+0.60%) |
Apr 10, 2024 | 22.42 | 22.54 | 22.42 | 22.54 | 366 | -0.14(-0.63%) |
Apr 09, 2024 | 22.48 | 22.68 | 22.48 | 22.68 | 381 | +0.07(+0.30%) |
Apr 08, 2024 | 22.61 | 22.66 | 22.56 | 22.61 | 3,527 | +0.00(+0.01%) |
Apr 05, 2024 | 22.50 | 22.61 | 22.50 | 22.61 | 589 | +0.26(+1.18%) |
Apr 04, 2024 | 22.79 | 22.79 | 22.35 | 22.35 | 383 | -0.35(-1.55%) |
Apr 03, 2024 | 22.75 | 22.75 | 22.68 | 22.70 | 310 | +0.02(+0.08%) |
Apr 02, 2024 | 22.50 | 22.68 | 22.50 | 22.68 | 1,562 | -0.25(-1.10%) |
Apr 01, 2024 | 22.92 | 23.04 | 22.85 | 22.93 | 2,334 | +0.05(+0.20%) |
Mar 28, 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 125 | -0.00(-0.02%) |
Mar 27, 2024 | 22.90 | 22.80 | 22.89 | 4,906 | -0.01(-0.06%) | |
Mar 26, 2024 | 23.00 | 23.00 | 22.90 | 22.90 | 1,846 | -0.02(-0.08%) |
Mar 25, 2024 | 22.87 | 23.01 | 22.84 | 22.92 | 5,188 | +0.04(+0.20%) |
Mar 22, 2024 | 22.78 | 22.88 | 22.78 | 22.88 | 3,446 | -0.07(-0.28%) |
Mar 21, 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 130 | +0.27(+1.20%) |
Mar 20, 2024 | 22.42 | 22.67 | 22.42 | 22.67 | 4,301 | +0.27(+1.22%) |
Mar 19, 2024 | 22.19 | 22.40 | 22.08 | 22.40 | 1,657 | +0.16(+0.74%) |
Mar 18, 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 192 | +0.18(+0.80%) |
Mar 15, 2024 | 22.14 | 22.14 | 22.06 | 22.06 | 1,714 | -0.11(-0.49%) |
Mar 14, 2024 | 22.22 | 22.22 | 22.17 | 22.17 | 2,154 | -0.18(-0.81%) |
Mar 13, 2024 | 22.38 | 22.46 | 22.35 | 22.35 | 7,314 | -0.02(-0.09%) |
Mar 12, 2024 | 22.15 | 22.45 | 22.00 | 22.37 | 2,001 | +0.26(+1.19%) |
Mar 11, 2024 | 22.08 | 22.16 | 22.08 | 22.11 | 1,831 | -0.17(-0.76%) |
Mar 08, 2024 | 22.73 | 22.73 | 22.28 | 22.28 | 2,552 | -0.17(-0.78%) |
Mar 07, 2024 | 22.41 | 22.45 | 22.41 | 22.45 | 387 | +0.25(+1.14%) |
Mar 06, 2024 | 22.07 | 22.20 | 22.07 | 22.20 | 529 | +0.14(+0.64%) |
Mar 05, 2024 | 22.08 | 22.15 | 21.99 | 22.06 | 7,318 | -0.30(-1.35%) |
Mar 04, 2024 | 22.46 | 22.46 | 22.31 | 22.36 | 1,594 | -0.08(-0.34%) |