Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 23.01 | 23.02 | 22.95 | 23.00 | 7,046 | -0.05(-0.22%) |
May 16, 2024 | 23.07 | 23.08 | 23.04 | 23.05 | 47,848 | -0.04(-0.19%) |
May 15, 2024 | 23.07 | 23.12 | 23.07 | 23.09 | 51,433 | +0.05(+0.21%) |
May 14, 2024 | 23.04 | 23.07 | 23.03 | 23.04 | 26,741 | +0.03(+0.12%) |
May 13, 2024 | 23.03 | 23.04 | 23.01 | 23.01 | 11,747 | -0.01(-0.06%) |
May 10, 2024 | 23.05 | 23.05 | 23.02 | 23.03 | 12,534 | -0.03(-0.14%) |
May 09, 2024 | 23.06 | 23.08 | 23.03 | 23.06 | 25,970 | +0.05(+0.20%) |
May 08, 2024 | 22.99 | 23.07 | 22.99 | 23.01 | 40,912 | -0.04(-0.16%) |
May 07, 2024 | 23.06 | 23.06 | 23.01 | 23.05 | 21,363 | +0.05(+0.22%) |
May 06, 2024 | 22.98 | 23.02 | 22.95 | 23.00 | 18,002 | +0.01(+0.06%) |
May 03, 2024 | 22.95 | 23.00 | 22.95 | 22.98 | 33,352 | +0.08(+0.35%) |
May 02, 2024 | 22.91 | 22.93 | 22.89 | 22.91 | 18,821 | -0.01(-0.04%) |
May 01, 2024 | 22.90 | 22.93 | 22.86 | 22.92 | 12,624 | +0.08(+0.35%) |
Apr 30, 2024 | 22.84 | 22.87 | 22.83 | 22.84 | 13,707 | -0.05(-0.22%) |
Apr 29, 2024 | 22.88 | 22.90 | 22.87 | 22.89 | 16,432 | +0.02(+0.11%) |
Apr 26, 2024 | 22.88 | 22.89 | 22.86 | 22.86 | 11,410 | +0.00(+0.02%) |
Apr 25, 2024 | 22.88 | 22.88 | 22.85 | 22.86 | 10,994 | -0.06(-0.26%) |
Apr 24, 2024 | 22.93 | 22.93 | 22.89 | 22.92 | 13,326 | -0.02(-0.09%) |
Apr 23, 2024 | 22.95 | 22.96 | 22.94 | 22.94 | 10,088 | +0.01(+0.07%) |
Apr 22, 2024 | 22.93 | 22.94 | 22.92 | 22.92 | 7,696 | -0.00(-0.01%) |
Apr 19, 2024 | 22.91 | 22.93 | 22.91 | 22.92 | 11,067 | +0.02(+0.09%) |
Apr 18, 2024 | 22.87 | 22.90 | 22.86 | 22.90 | 10,398 | -0.01(-0.07%) |
Apr 17, 2024 | 22.90 | 22.93 | 22.85 | 22.92 | 25,238 | +0.04(+0.20%) |
Apr 16, 2024 | 22.85 | 22.87 | 22.83 | 22.87 | 13,000 | -0.05(-0.22%) |
Apr 15, 2024 | 22.92 | 22.92 | 22.84 | 22.92 | 8,862 | +0.00(+0.00%) |
Apr 12, 2024 | 22.92 | 22.93 | 22.91 | 22.92 | 11,705 | +0.07(+0.31%) |
Apr 11, 2024 | 22.86 | 22.88 | 22.85 | 22.85 | 9,682 | +0.03(+0.13%) |
Apr 10, 2024 | 22.87 | 22.89 | 22.82 | 22.82 | 37,070 | -0.18(-0.80%) |
Apr 09, 2024 | 23.00 | 23.02 | 22.97 | 23.01 | 31,683 | +0.03(+0.15%) |
Apr 08, 2024 | 22.94 | 22.97 | 22.94 | 22.97 | 8,064 | +0.02(+0.11%) |
Apr 05, 2024 | 22.92 | 22.96 | 22.92 | 22.95 | 9,234 | -0.03(-0.15%) |
Apr 04, 2024 | 22.96 | 23.02 | 22.95 | 22.98 | 23,349 | +0.02(+0.09%) |
Apr 03, 2024 | 22.95 | 23.00 | 22.93 | 22.96 | 260,552 | -0.06(-0.26%) |
Apr 02, 2024 | 23.03 | 23.05 | 22.98 | 23.02 | 24,506 | -0.04(-0.17%) |
Apr 01, 2024 | 23.07 | 23.07 | 23.04 | 23.06 | 15,125 | -0.07(-0.30%) |
Mar 28, 2024 | 23.14 | 23.14 | 23.11 | 23.13 | 15,110 | +0.00(+0.00%) |
Mar 27, 2024 | 23.14 | 23.15 | 23.12 | 23.13 | 18,556 | -0.04(-0.17%) |
Mar 26, 2024 | 23.19 | 23.19 | 23.16 | 23.17 | 16,213 | +0.00(+0.00%) |
Mar 25, 2024 | 23.20 | 23.20 | 23.16 | 23.17 | 9,863 | -0.04(-0.17%) |
Mar 22, 2024 | 23.20 | 23.25 | 23.18 | 23.21 | 8,653 | +0.05(+0.22%) |
Mar 21, 2024 | 23.16 | 23.20 | 23.13 | 23.16 | 19,348 | -0.03(-0.13%) |
Mar 20, 2024 | 23.18 | 23.21 | 23.17 | 23.19 | 13,979 | -0.02(-0.09%) |
Mar 19, 2024 | 23.19 | 23.23 | 23.18 | 23.21 | 12,406 | +0.06(+0.26%) |
Mar 18, 2024 | 23.10 | 23.20 | 23.10 | 23.15 | 29,022 | -0.03(-0.12%) |
Mar 15, 2024 | 23.13 | 23.21 | 23.13 | 23.18 | 21,106 | +0.00(+0.00%) |
Mar 14, 2024 | 23.28 | 23.28 | 23.17 | 23.18 | 20,067 | -0.07(-0.30%) |
Mar 13, 2024 | 23.24 | 23.26 | 23.20 | 23.25 | 21,449 | +0.04(+0.17%) |
Mar 12, 2024 | 23.23 | 23.23 | 23.17 | 23.21 | 8,984 | -0.01(-0.06%) |
Mar 11, 2024 | 23.29 | 23.29 | 23.21 | 23.22 | 9,961 | -0.01(-0.06%) |
Mar 08, 2024 | 23.26 | 23.26 | 23.21 | 23.24 | 42,744 | -0.02(-0.09%) |
Mar 07, 2024 | 23.23 | 23.29 | 23.19 | 23.26 | 24,198 | +0.04(+0.19%) |
Mar 06, 2024 | 23.20 | 23.25 | 23.19 | 23.21 | 20,413 | -0.01(-0.02%) |
Mar 05, 2024 | 23.20 | 23.25 | 23.20 | 23.22 | 10,605 | +0.05(+0.21%) |
Mar 04, 2024 | 23.14 | 23.20 | 23.14 | 23.17 | 11,385 | -0.05(-0.21%) |