Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 83 | +0.20(+0.93%) |
May 23, 2024 | 22.03 | 22.03 | 21.84 | 21.84 | 1,690 | -0.30(-1.36%) |
May 22, 2024 | 22.08 | 22.14 | 22.08 | 22.14 | 1,959 | +0.07(+0.32%) |
May 21, 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 153 | -0.05(-0.23%) |
May 20, 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 32 | +0.04(+0.18%) |
May 17, 2024 | 22.09 | 22.09 | 21.98 | 22.08 | 858 | -0.03(-0.12%) |
May 16, 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 33 | -0.12(-0.53%) |
May 15, 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 208 | +0.37(+1.71%) |
May 14, 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 123 | +0.22(+1.02%) |
May 13, 2024 | 21.78 | 21.79 | 21.63 | 21.63 | 532 | -0.01(-0.05%) |
May 10, 2024 | 21.69 | 21.69 | 21.60 | 21.64 | 370 | +0.02(+0.09%) |
May 09, 2024 | 21.59 | 21.63 | 21.57 | 21.62 | 3,762 | +0.15(+0.69%) |
May 08, 2024 | 21.50 | 21.50 | 21.46 | 21.47 | 796 | -0.13(-0.59%) |
May 07, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 198 | +0.02(+0.09%) |
May 06, 2024 | 21.41 | 21.58 | 21.41 | 21.58 | 162 | +0.28(+1.31%) |
May 03, 2024 | 21.30 | 21.30 | 21.28 | 21.30 | 1,211 | +0.19(+0.90%) |
May 02, 2024 | 21.11 | 21.13 | 21.11 | 21.11 | 123 | +0.20(+0.96%) |
May 01, 2024 | 21.09 | 21.09 | 20.91 | 20.91 | 1,014 | -0.22(-1.04%) |
Apr 30, 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 50 | -0.34(-1.58%) |
Apr 29, 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 109 | +0.09(+0.42%) |
Apr 26, 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 120 | +0.18(+0.84%) |
Apr 25, 2024 | 21.04 | 21.20 | 21.04 | 21.20 | 852 | -0.02(-0.09%) |
Apr 24, 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 35 | -0.03(-0.14%) |
Apr 23, 2024 | 21.04 | 21.25 | 21.04 | 21.25 | 951 | +0.35(+1.67%) |
Apr 22, 2024 | 20.86 | 20.90 | 20.86 | 20.90 | 786 | +0.21(+1.01%) |
Apr 19, 2024 | 21.02 | 21.02 | 20.69 | 20.69 | 494 | -0.32(-1.52%) |
Apr 18, 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 117 | -0.12(-0.57%) |
Apr 17, 2024 | 21.09 | 21.13 | 21.09 | 21.13 | 2,391 | -0.15(-0.70%) |
Apr 16, 2024 | 21.25 | 21.34 | 21.25 | 21.28 | 399 | -0.02(-0.09%) |
Apr 15, 2024 | 21.58 | 21.61 | 21.30 | 21.30 | 1,874 | -0.31(-1.46%) |
Apr 12, 2024 | 21.76 | 21.76 | 21.60 | 21.61 | 1,965 | -0.50(-2.25%) |
Apr 11, 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 28 | +0.08(+0.38%) |
Apr 10, 2024 | 22.04 | 22.05 | 22.01 | 22.03 | 2,029 | -0.35(-1.57%) |
Apr 09, 2024 | 22.32 | 22.38 | 22.26 | 22.38 | 1,743 | +0.20(+0.88%) |
Apr 08, 2024 | 22.20 | 22.20 | 22.18 | 22.18 | 1,788 | +0.05(+0.24%) |
Apr 05, 2024 | 22.09 | 22.13 | 22.09 | 22.13 | 225 | +0.13(+0.59%) |
Apr 04, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 58 | -0.23(-1.01%) |
Apr 03, 2024 | 22.16 | 22.23 | 22.16 | 22.23 | 327 | +0.02(+0.07%) |
Apr 02, 2024 | 22.22 | 22.22 | 22.19 | 22.21 | 1,113 | -0.35(-1.55%) |
Apr 01, 2024 | 22.69 | 22.69 | 22.53 | 22.56 | 579 | -0.09(-0.41%) |
Mar 28, 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 313 | +0.00(+0.02%) |
Mar 27, 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 192 | +0.22(+0.98%) |
Mar 26, 2024 | 22.60 | 22.60 | 22.43 | 22.43 | 740 | +0.06(+0.27%) |
Mar 25, 2024 | 22.48 | 22.48 | 22.37 | 22.37 | 216 | -0.06(-0.27%) |
Mar 22, 2024 | 22.40 | 22.43 | 22.39 | 22.43 | 1,016 | -0.11(-0.49%) |
Mar 21, 2024 | 22.42 | 22.60 | 22.42 | 22.54 | 2,723 | +0.25(+1.12%) |
Mar 20, 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 268 | +0.24(+1.09%) |
Mar 19, 2024 | 22.07 | 22.07 | 22.03 | 22.05 | 5,416 | -0.05(-0.23%) |
Mar 18, 2024 | 22.13 | 22.13 | 22.07 | 22.10 | 330 | -0.02(-0.08%) |
Mar 15, 2024 | 22.28 | 22.28 | 22.12 | 22.12 | 15,955 | -0.27(-1.20%) |
Mar 14, 2024 | 22.23 | 22.39 | 22.23 | 22.39 | 623 | -0.32(-1.41%) |
Mar 13, 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 193 | -0.01(-0.04%) |
Mar 12, 2024 | 22.72 | 22.72 | 22.64 | 22.72 | 2,416 | +0.14(+0.62%) |
Mar 11, 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 69 | -0.06(-0.26%) |
Mar 08, 2024 | 22.97 | 22.97 | 22.64 | 22.64 | 612 | -0.12(-0.53%) |
Mar 07, 2024 | 22.66 | 22.76 | 22.66 | 22.76 | 280 | +0.26(+1.15%) |
Mar 06, 2024 | 22.47 | 22.50 | 22.46 | 22.50 | 2,929 | +0.26(+1.17%) |
Mar 05, 2024 | 22.13 | 22.24 | 22.13 | 22.24 | 349 | -0.25(-1.11%) |
Mar 04, 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 59 | +0.06(+0.27%) |