Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 22.50 | 22.55 | 22.50 | 22.55 | 4,012 | +0.07(+0.31%) |
May 16, 2024 | 22.49 | 22.49 | 22.35 | 22.48 | 812 | +0.01(+0.05%) |
May 15, 2024 | 22.36 | 22.48 | 22.28 | 22.47 | 2,122 | +0.13(+0.60%) |
May 14, 2024 | 22.31 | 22.43 | 22.27 | 22.34 | 4,472 | -0.18(-0.82%) |
May 13, 2024 | 22.28 | 22.53 | 22.28 | 22.52 | 3,047 | +0.24(+1.08%) |
May 10, 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 257 | +0.03(+0.13%) |
May 09, 2024 | 21.34 | 22.25 | 21.34 | 22.25 | 9,047 | +0.23(+1.04%) |
May 08, 2024 | 22.25 | 22.25 | 22.02 | 22.02 | 1,589 | -0.18(-0.81%) |
May 07, 2024 | 22.00 | 22.20 | 22.00 | 22.20 | 1,109 | +0.06(+0.29%) |
May 06, 2024 | 21.98 | 22.14 | 21.98 | 22.14 | 5,764 | -0.11(-0.51%) |
May 02, 2024 | 22.25 | 72 | -0.05(-0.22%) | |||
May 01, 2024 | 21.98 | 22.30 | 21.98 | 22.30 | 497 | -0.00(-0.01%) |
Apr 29, 2024 | 22.30 | 90 | +0.01(+0.04%) | |||
Apr 26, 2024 | 22.50 | 22.50 | 22.02 | 22.29 | 981 | +0.11(+0.50%) |
Apr 25, 2024 | 21.99 | 22.18 | 21.99 | 22.18 | 604 | +0.17(+0.77%) |
Apr 24, 2024 | 21.24 | 22.05 | 21.24 | 22.01 | 1,358 | +0.00(+0.00%) |
Apr 23, 2024 | 22.15 | 22.24 | 21.97 | 22.01 | 11,690 | -0.14(-0.63%) |
Apr 19, 2024 | 22.15 | 219 | +0.14(+0.64%) | |||
Apr 18, 2024 | 21.95 | 22.02 | 21.90 | 22.01 | 3,122 | +0.01(+0.06%) |
Apr 17, 2024 | 21.97 | 22.10 | 21.97 | 22.00 | 1,001 | -0.20(-0.91%) |
Apr 16, 2024 | 22.13 | 22.20 | 22.01 | 22.20 | 2,275 | +0.23(+1.03%) |
Apr 15, 2024 | 22.10 | 22.29 | 21.50 | 21.97 | 9,315 | -0.02(-0.07%) |
Apr 12, 2024 | 22.24 | 22.26 | 21.99 | 21.99 | 8,725 | -0.41(-1.83%) |
Apr 11, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 268 | +0.05(+0.22%) |
Apr 10, 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 457 | -0.12(-0.53%) |
Apr 09, 2024 | 22.25 | 22.47 | 22.25 | 22.47 | 1,396 | +0.18(+0.81%) |
Apr 08, 2024 | 22.38 | 22.38 | 22.25 | 22.29 | 1,129 | -0.12(-0.54%) |
Apr 05, 2024 | 22.40 | 22.48 | 22.40 | 22.41 | 1,276 | -0.07(-0.29%) |
Apr 04, 2024 | 22.69 | 22.70 | 22.45 | 22.48 | 1,904 | -0.22(-0.99%) |
Apr 03, 2024 | 22.14 | 22.70 | 22.06 | 22.70 | 4,882 | +0.30(+1.34%) |
Apr 02, 2024 | 22.45 | 22.50 | 22.20 | 22.40 | 2,141 | +0.02(+0.10%) |
Apr 01, 2024 | 22.61 | 22.61 | 21.58 | 22.38 | 7,952 | -0.11(-0.50%) |
Mar 28, 2024 | 22.70 | 22.70 | 22.49 | 22.49 | 2,991 | -0.21(-0.93%) |
Mar 27, 2024 | 22.26 | 22.82 | 22.26 | 22.70 | 6,716 | +0.17(+0.75%) |
Mar 26, 2024 | 22.52 | 22.58 | 22.48 | 22.53 | 2,767 | -0.02(-0.09%) |
Mar 25, 2024 | 22.50 | 22.55 | 22.44 | 22.55 | 2,020 | +0.19(+0.85%) |
Mar 22, 2024 | 22.29 | 22.57 | 22.29 | 22.36 | 878 | +0.02(+0.09%) |
Mar 21, 2024 | 22.45 | 22.45 | 22.24 | 22.34 | 2,919 | +0.16(+0.71%) |
Mar 20, 2024 | 22.03 | 22.28 | 21.95 | 22.18 | 5,518 | +0.15(+0.67%) |
Mar 19, 2024 | 21.96 | 22.03 | 21.96 | 22.03 | 3,198 | +0.19(+0.86%) |
Mar 18, 2024 | 21.88 | 21.93 | 21.76 | 21.85 | 3,905 | -0.14(-0.63%) |
Mar 15, 2024 | 22.08 | 22.08 | 21.74 | 21.99 | 1,762 | +0.15(+0.68%) |
Mar 14, 2024 | 21.82 | 21.84 | 21.44 | 21.84 | 13,647 | +0.25(+1.14%) |
Mar 13, 2024 | 21.91 | 21.99 | 21.44 | 21.59 | 7,743 | -0.59(-2.67%) |
Mar 12, 2024 | 22.22 | 22.22 | 22.18 | 22.18 | 1,337 | -0.22(-0.97%) |
Mar 11, 2024 | 22.33 | 22.50 | 22.08 | 22.40 | 1,734 | +0.09(+0.42%) |
Mar 08, 2024 | 22.03 | 22.31 | 22.03 | 22.31 | 2,754 | +0.29(+1.32%) |
Mar 07, 2024 | 22.12 | 22.13 | 22.01 | 22.01 | 2,092 | -0.19(-0.87%) |
Mar 06, 2024 | 22.17 | 22.21 | 22.17 | 22.21 | 742 | +0.03(+0.16%) |
Mar 05, 2024 | 22.18 | 22.18 | 21.85 | 22.17 | 3,106 | +0.13(+0.58%) |
Mar 04, 2024 | 22.03 | 22.10 | 22.03 | 22.04 | 8,659 | +0.03(+0.13%) |