Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 23.05 | 23.05 | 23.04 | 23.04 | 6,487 | +0.00(+0.02%) |
May 20, 2024 | 23.03 | 23.05 | 23.03 | 23.04 | 563 | +0.00(+0.02%) |
May 17, 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 1,721 | +0.00(+0.00%) |
May 16, 2024 | 23.04 | 23.04 | 23.03 | 23.03 | 629 | -0.02(-0.08%) |
May 15, 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 786 | +0.04(+0.17%) |
May 14, 2024 | 23.00 | 23.02 | 23.00 | 23.01 | 4,777 | +0.04(+0.17%) |
May 13, 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 187 | +0.00(+0.00%) |
May 10, 2024 | 22.97 | 22.98 | 22.97 | 22.97 | 2,227 | -0.01(-0.04%) |
May 09, 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 0 | +0.02(+0.09%) |
May 08, 2024 | 22.97 | 22.99 | 22.96 | 22.96 | 1,198 | -0.03(-0.13%) |
May 07, 2024 | 23.01 | 23.01 | 22.99 | 22.99 | 1,547 | +0.01(+0.04%) |
May 06, 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 141 | +0.00(+0.00%) |
May 03, 2024 | 22.97 | 22.98 | 22.94 | 22.98 | 1,320 | +0.06(+0.26%) |
May 02, 2024 | 22.85 | 22.92 | 22.85 | 22.92 | 921 | +0.05(+0.23%) |
May 01, 2024 | 22.84 | 22.90 | 22.84 | 22.87 | 619 | +0.06(+0.27%) |
Apr 30, 2024 | 22.84 | 22.84 | 22.81 | 22.81 | 658 | -0.05(-0.24%) |
Apr 29, 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 97 | +0.03(+0.13%) |
Apr 26, 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 100 | +0.04(+0.19%) |
Apr 25, 2024 | 22.71 | 22.79 | 22.71 | 22.79 | 327 | -0.02(-0.08%) |
Apr 24, 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 2 | -0.03(-0.13%) |
Apr 23, 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 32 | +0.04(+0.18%) |
Apr 22, 2024 | 22.80 | 22.80 | 22.79 | 22.79 | 509 | +0.07(+0.30%) |
Apr 19, 2024 | 22.71 | 22.73 | 22.71 | 22.73 | 914 | +0.00(+0.00%) |
Apr 18, 2024 | 22.69 | 22.73 | 22.69 | 22.73 | 4,889 | +0.05(+0.22%) |
Apr 17, 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 97 | +0.00(+0.02%) |
Apr 16, 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 0 | +0.00(+0.01%) |
Apr 15, 2024 | 22.74 | 22.74 | 22.67 | 22.67 | 1,401 | -0.05(-0.24%) |
Apr 12, 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 100 | -0.02(-0.09%) |
Apr 11, 2024 | 22.74 | 22.75 | 22.72 | 22.75 | 1,148 | +0.01(+0.04%) |
Apr 10, 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 321 | -0.09(-0.38%) |
Apr 09, 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 43 | +0.01(+0.03%) |
Apr 08, 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 67 | +0.11(+0.48%) |
Apr 05, 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 100 | -0.06(-0.28%) |
Apr 04, 2024 | 22.85 | 22.85 | 22.77 | 22.77 | 1,011 | -0.07(-0.29%) |
Apr 03, 2024 | 22.81 | 22.86 | 22.81 | 22.84 | 1,381 | +0.07(+0.33%) |
Apr 02, 2024 | 22.76 | 22.76 | 22.73 | 22.76 | 316 | +0.03(+0.15%) |
Apr 01, 2024 | 22.74 | 22.74 | 22.73 | 22.73 | 386 | -0.07(-0.30%) |
Mar 28, 2024 | 22.83 | 22.83 | 22.80 | 22.80 | 499 | -0.07(-0.30%) |
Mar 27, 2024 | 22.86 | 22.88 | 22.86 | 22.87 | 726 | +0.10(+0.44%) |
Mar 26, 2024 | 22.82 | 22.82 | 22.76 | 22.77 | 1,259 | -0.03(-0.15%) |
Mar 25, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 56 | -0.01(-0.04%) |
Mar 22, 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 116 | -0.02(-0.09%) |
Mar 21, 2024 | 22.97 | 22.97 | 22.79 | 22.83 | 1,759 | +0.02(+0.08%) |
Mar 20, 2024 | 22.77 | 22.84 | 22.76 | 22.81 | 5,025 | +0.06(+0.25%) |
Mar 19, 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 0 | +0.02(+0.11%) |
Mar 18, 2024 | 22.78 | 22.78 | 22.73 | 22.73 | 478 | +0.02(+0.09%) |
Mar 15, 2024 | 22.71 | 22.72 | 22.70 | 22.71 | 858 | +0.03(+0.15%) |
Mar 14, 2024 | 22.68 | 22.73 | 22.66 | 22.68 | 5,671 | -0.00(-0.00%) |
Mar 13, 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 339 | -0.01(-0.04%) |
Mar 12, 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 254 | +0.01(+0.07%) |
Mar 11, 2024 | 22.67 | 22.68 | 22.66 | 22.67 | 777 | +0.04(+0.17%) |
Mar 08, 2024 | 22.67 | 22.67 | 22.63 | 22.63 | 290 | -0.02(-0.11%) |
Mar 07, 2024 | 22.67 | 22.67 | 22.66 | 22.66 | 209 | +0.03(+0.13%) |
Mar 06, 2024 | 22.65 | 22.65 | 22.63 | 22.63 | 1,996 | +0.02(+0.09%) |
Mar 05, 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 23 | -0.04(-0.20%) |
Mar 04, 2024 | 22.62 | 22.68 | 22.62 | 22.65 | 22,257 | +0.01(+0.03%) |