Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 21.04 | 21.04 | 21.02 | 21.02 | 318,973 | +0.00(+0.00%) |
May 23, 2024 | 21.02 | 21.03 | 21.02 | 21.02 | 340,927 | +0.00(+0.00%) |
May 22, 2024 | 21.02 | 21.02 | 21.01 | 21.02 | 486,805 | +0.01(+0.05%) |
May 21, 2024 | 21.00 | 21.02 | 21.00 | 21.01 | 429,404 | +0.00(+0.00%) |
May 20, 2024 | 21.01 | 21.01 | 21.00 | 21.01 | 778,649 | +0.01(+0.03%) |
May 17, 2024 | 21.00 | 21.00 | 20.99 | 21.00 | 754,945 | +0.01(+0.05%) |
May 16, 2024 | 20.99 | 21.00 | 20.99 | 20.99 | 537,474 | +0.01(+0.05%) |
May 15, 2024 | 21.00 | 21.00 | 20.98 | 20.98 | 330,724 | +0.00(+0.00%) |
May 14, 2024 | 20.99 | 20.99 | 20.98 | 20.98 | 406,983 | +0.01(+0.05%) |
May 13, 2024 | 20.97 | 20.98 | 20.97 | 20.97 | 459,243 | +0.00(+0.00%) |
May 10, 2024 | 20.99 | 20.99 | 20.97 | 20.97 | 278,361 | +0.00(+0.00%) |
May 09, 2024 | 20.97 | 20.98 | 20.97 | 20.97 | 499,665 | +0.01(+0.05%) |
May 08, 2024 | 20.96 | 20.97 | 20.96 | 20.96 | 453,746 | -0.01(-0.05%) |
May 07, 2024 | 20.96 | 20.97 | 20.96 | 20.97 | 604,233 | +0.00(+0.00%) |
May 06, 2024 | 20.96 | 20.97 | 20.96 | 20.97 | 305,798 | +0.01(+0.05%) |
May 03, 2024 | 20.95 | 20.97 | 20.95 | 20.96 | 792,802 | +0.01(+0.05%) |
May 02, 2024 | 20.94 | 20.95 | 20.94 | 20.95 | 1,242,756 | +0.00(+0.00%) |
May 01, 2024 | 20.94 | 20.95 | 20.94 | 20.95 | 519,472 | +0.01(+0.05%) |
Apr 30, 2024 | 20.94 | 20.95 | 20.93 | 20.94 | 695,246 | +0.01(+0.05%) |
Apr 29, 2024 | 20.94 | 20.94 | 20.93 | 20.93 | 465,820 | +0.00(+0.00%) |
Apr 26, 2024 | 20.93 | 20.94 | 20.92 | 20.93 | 366,343 | +0.00(+0.00%) |
Apr 25, 2024 | 20.94 | 20.94 | 20.91 | 20.93 | 676,420 | +0.02(+0.10%) |
Apr 24, 2024 | 20.93 | 20.93 | 20.91 | 20.91 | 540,662 | -0.01(-0.05%) |
Apr 23, 2024 | 20.91 | 20.92 | 20.91 | 20.92 | 669,065 | +0.00(+0.00%) |
Apr 22, 2024 | 20.90 | 20.92 | 20.90 | 20.92 | 2,064,779 | +0.01(+0.05%) |
Apr 19, 2024 | 20.90 | 20.91 | 20.90 | 20.91 | 1,111,213 | +0.01(+0.07%) |
Apr 18, 2024 | 20.90 | 20.90 | 20.89 | 20.90 | 396,891 | +0.00(+0.02%) |
Apr 17, 2024 | 20.89 | 20.90 | 20.88 | 20.89 | 769,212 | +0.01(+0.05%) |
Apr 16, 2024 | 20.88 | 20.89 | 20.87 | 20.88 | 982,233 | -0.00(-0.02%) |
Apr 15, 2024 | 20.88 | 20.89 | 20.88 | 20.89 | 1,159,235 | +0.00(+0.00%) |
Apr 12, 2024 | 20.90 | 20.90 | 20.88 | 20.89 | 487,763 | -0.01(-0.02%) |
Apr 11, 2024 | 20.90 | 20.90 | 20.88 | 20.89 | 409,863 | +0.01(+0.05%) |
Apr 10, 2024 | 20.89 | 20.89 | 20.87 | 20.88 | 1,088,022 | +0.01(+0.05%) |
Apr 09, 2024 | 20.87 | 20.88 | 20.87 | 20.87 | 565,977 | +0.00(+0.00%) |
Apr 08, 2024 | 20.87 | 20.88 | 20.87 | 20.87 | 664,786 | +0.00(+0.00%) |
Apr 05, 2024 | 20.87 | 20.89 | 20.87 | 20.87 | 459,521 | -0.01(-0.05%) |
Apr 04, 2024 | 20.86 | 20.88 | 20.86 | 20.88 | 455,449 | +0.02(+0.10%) |
Apr 03, 2024 | 20.85 | 20.87 | 20.85 | 20.86 | 674,752 | +0.01(+0.05%) |
Apr 02, 2024 | 20.87 | 20.87 | 20.85 | 20.85 | 1,577,963 | +0.01(+0.05%) |
Apr 01, 2024 | 20.84 | 20.86 | 20.84 | 20.84 | 589,823 | +0.00(+0.00%) |
Mar 28, 2024 | 20.84 | 20.85 | 20.85 | 20.84 | 486,495 | +0.00(+0.00%) |
Mar 27, 2024 | 20.84 | 20.86 | 20.84 | 20.84 | 1,926,623 | +0.00(+0.00%) |
Mar 26, 2024 | 20.84 | 20.85 | 20.83 | 20.84 | 1,221,605 | +0.00(+0.00%) |
Mar 25, 2024 | 20.84 | 20.85 | 20.83 | 20.84 | 345,199 | +0.00(+0.00%) |
Mar 22, 2024 | 20.84 | 20.84 | 20.82 | 20.84 | 322,041 | +0.02(+0.10%) |
Mar 21, 2024 | 20.82 | 20.84 | 20.82 | 20.82 | 1,218,053 | +0.00(+0.00%) |
Mar 20, 2024 | 20.82 | 20.82 | 20.81 | 20.82 | 689,892 | +0.01(+0.05%) |
Mar 19, 2024 | 20.80 | 20.82 | 20.80 | 20.81 | 954,303 | +0.01(+0.05%) |
Mar 18, 2024 | 20.80 | 20.82 | 20.80 | 20.80 | 882,864 | +0.00(+0.01%) |
Mar 15, 2024 | 20.81 | 20.81 | 20.80 | 20.80 | 412,174 | +0.00(+0.02%) |
Mar 14, 2024 | 20.80 | 20.81 | 20.80 | 20.80 | 330,288 | +0.00(+0.02%) |
Mar 13, 2024 | 20.79 | 20.81 | 20.79 | 20.79 | 826,344 | +0.00(+0.02%) |
Mar 12, 2024 | 20.80 | 20.81 | 20.79 | 20.79 | 540,828 | -0.01(-0.05%) |
Mar 11, 2024 | 20.80 | 20.81 | 20.79 | 20.80 | 362,611 | +0.01(+0.05%) |
Mar 08, 2024 | 20.79 | 20.81 | 20.79 | 20.79 | 413,685 | +0.00(+0.00%) |
Mar 07, 2024 | 20.79 | 20.79 | 20.78 | 20.79 | 654,609 | +0.01(+0.07%) |
Mar 06, 2024 | 20.79 | 20.79 | 20.77 | 20.77 | 592,995 | +0.00(+0.02%) |
Mar 05, 2024 | 20.78 | 20.78 | 20.77 | 20.77 | 4,934,504 | +0.00(+0.00%) |
Mar 04, 2024 | 20.78 | 20.78 | 20.77 | 20.77 | 833,429 | +0.00(+0.00%) |