Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 20.51 | 20.54 | 20.49 | 20.49 | 1,676 | +0.07(+0.32%) |
May 23, 2024 | 20.46 | 20.47 | 20.43 | 20.43 | 1,260 | -0.10(-0.48%) |
May 22, 2024 | 20.53 | 20.53 | 20.46 | 20.52 | 677 | -0.11(-0.52%) |
May 21, 2024 | 20.68 | 20.68 | 20.63 | 20.63 | 1,532 | +0.01(+0.05%) |
May 20, 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 66 | +0.01(+0.05%) |
May 17, 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 1,746 | +0.07(+0.34%) |
May 16, 2024 | 20.59 | 20.59 | 20.54 | 20.54 | 543 | -0.03(-0.15%) |
May 15, 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 5 | +0.09(+0.43%) |
May 14, 2024 | 20.46 | 20.49 | 20.46 | 20.48 | 4,237 | +0.03(+0.15%) |
May 13, 2024 | 20.51 | 20.51 | 20.45 | 20.45 | 1,649 | -0.01(-0.04%) |
May 10, 2024 | 20.55 | 20.55 | 20.42 | 20.46 | 1,232 | -0.01(-0.07%) |
May 09, 2024 | 20.45 | 20.47 | 20.45 | 20.47 | 1,038 | +0.03(+0.17%) |
May 08, 2024 | 20.42 | 20.44 | 20.42 | 20.44 | 500 | -0.02(-0.10%) |
May 07, 2024 | 20.43 | 20.46 | 20.43 | 20.46 | 374 | -0.01(-0.05%) |
May 06, 2024 | 20.39 | 20.47 | 20.39 | 20.47 | 763 | +0.13(+0.66%) |
May 03, 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 264 | -0.02(-0.09%) |
May 02, 2024 | 20.39 | 20.39 | 20.31 | 20.36 | 2,890 | -0.09(-0.46%) |
May 01, 2024 | 20.39 | 20.45 | 20.38 | 20.45 | 2,098 | -0.05(-0.24%) |
Apr 30, 2024 | 20.51 | 20.54 | 20.50 | 20.50 | 3,940 | -0.15(-0.73%) |
Apr 29, 2024 | 21.59 | 21.59 | 20.64 | 20.65 | 3,451 | -0.00(-0.01%) |
Apr 26, 2024 | 20.70 | 20.70 | 20.65 | 20.65 | 2,589 | +0.03(+0.16%) |
Apr 25, 2024 | 20.54 | 20.62 | 20.52 | 20.62 | 3,612 | +0.02(+0.11%) |
Apr 24, 2024 | 20.61 | 20.66 | 20.58 | 20.60 | 4,302 | +0.00(+0.01%) |
Apr 23, 2024 | 20.57 | 20.61 | 20.57 | 20.60 | 6,006 | +0.02(+0.08%) |
Apr 22, 2024 | 20.50 | 20.58 | 20.50 | 20.58 | 1,693 | -0.02(-0.10%) |
Apr 19, 2024 | 20.60 | 20.60 | 20.58 | 20.60 | 872 | +0.00(+0.02%) |
Apr 18, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 93 | -0.04(-0.21%) |
Apr 17, 2024 | 20.66 | 20.66 | 20.59 | 20.64 | 6,002 | -0.02(-0.10%) |
Apr 16, 2024 | 20.67 | 20.70 | 20.66 | 20.66 | 682 | -0.09(-0.43%) |
Apr 15, 2024 | 20.72 | 20.76 | 20.72 | 20.75 | 3,397 | +0.07(+0.32%) |
Apr 12, 2024 | 20.73 | 20.73 | 20.67 | 20.68 | 2,502 | -0.15(-0.70%) |
Apr 11, 2024 | 20.80 | 20.83 | 20.80 | 20.83 | 1,504 | +0.09(+0.44%) |
Apr 10, 2024 | 20.73 | 20.77 | 20.73 | 20.74 | 2,170 | -0.05(-0.25%) |
Apr 09, 2024 | 20.80 | 20.82 | 20.78 | 20.79 | 23,196 | -0.03(-0.14%) |
Apr 08, 2024 | 20.81 | 20.82 | 20.81 | 20.82 | 900 | -0.01(-0.05%) |
Apr 05, 2024 | 20.80 | 20.83 | 20.80 | 20.83 | 586 | +0.01(+0.05%) |
Apr 04, 2024 | 21.36 | 21.36 | 20.82 | 20.82 | 6,604 | -0.02(-0.10%) |
Apr 03, 2024 | 20.82 | 20.84 | 20.80 | 20.84 | 7,540 | +0.04(+0.19%) |
Apr 02, 2024 | 20.77 | 20.80 | 20.77 | 20.80 | 1,226 | +0.06(+0.29%) |
Apr 01, 2024 | 20.87 | 20.87 | 20.72 | 20.74 | 3,663 | +0.01(+0.06%) |
Mar 28, 2024 | 20.74 | 20.74 | 20.73 | 20.73 | 4,092 | -0.04(-0.20%) |
Mar 27, 2024 | 20.66 | 20.77 | 20.65 | 20.77 | 11,003 | +0.06(+0.29%) |
Mar 26, 2024 | 20.77 | 20.77 | 20.71 | 20.71 | 2,895 | +0.06(+0.28%) |
Mar 25, 2024 | 20.90 | 20.90 | 20.65 | 20.65 | 693 | +0.04(+0.19%) |
Mar 22, 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 100 | -0.08(-0.36%) |
Mar 21, 2024 | 20.77 | 20.77 | 20.56 | 20.69 | 10,420 | +0.04(+0.19%) |
Mar 20, 2024 | 20.57 | 20.65 | 20.54 | 20.65 | 7,064 | +0.04(+0.19%) |
Mar 19, 2024 | 20.57 | 20.61 | 20.52 | 20.61 | 14,001 | +0.02(+0.10%) |
Mar 18, 2024 | 21.50 | 21.50 | 20.58 | 20.59 | 5,818 | +0.05(+0.24%) |
Mar 15, 2024 | 21.46 | 21.46 | 20.51 | 20.54 | 13,302 | -0.01(-0.04%) |
Mar 14, 2024 | 20.57 | 20.57 | 20.50 | 20.55 | 14,728 | -0.02(-0.11%) |
Mar 13, 2024 | 22.37 | 22.37 | 20.52 | 20.57 | 8,707 | +0.02(+0.10%) |
Mar 12, 2024 | 20.59 | 20.59 | 20.43 | 20.55 | 11,575 | +0.05(+0.24%) |
Mar 11, 2024 | 20.68 | 20.68 | 20.46 | 20.50 | 8,434 | +0.01(+0.05%) |
Mar 08, 2024 | 20.50 | 20.50 | 20.49 | 20.49 | 1,688 | -0.07(-0.34%) |
Mar 07, 2024 | 20.49 | 20.56 | 20.49 | 20.56 | 589 | +0.09(+0.44%) |
Mar 06, 2024 | 20.47 | 20.47 | 20.45 | 20.47 | 2,548 | +0.13(+0.66%) |
Mar 05, 2024 | 20.33 | 20.37 | 20.30 | 20.34 | 3,219 | -0.07(-0.36%) |
Mar 04, 2024 | 20.91 | 20.91 | 20.31 | 20.41 | 6,372 | +0.00(+0.02%) |