Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 20.74 | 20.75 | 20.53 | 20.56 | 160,944 | -0.17(-0.82%) |
May 24, 2024 | 20.67 | 20.75 | 20.67 | 20.73 | 375,162 | -0.04(-0.19%) |
May 23, 2024 | 20.90 | 20.90 | 20.66 | 20.77 | 197,896 | -0.08(-0.38%) |
May 22, 2024 | 20.78 | 20.85 | 20.78 | 20.85 | 124,566 | -0.02(-0.10%) |
May 21, 2024 | 20.85 | 20.88 | 20.82 | 20.87 | 105,698 | +0.09(+0.43%) |
May 20, 2024 | 20.90 | 20.90 | 20.75 | 20.78 | 81,254 | -0.07(-0.33%) |
May 17, 2024 | 20.91 | 20.91 | 20.82 | 20.85 | 92,157 | -0.10(-0.48%) |
May 16, 2024 | 21.04 | 21.04 | 20.93 | 20.95 | 74,218 | -0.04(-0.19%) |
May 15, 2024 | 20.83 | 21.01 | 20.83 | 20.99 | 138,052 | +0.23(+1.10%) |
May 14, 2024 | 20.74 | 20.76 | 20.66 | 20.76 | 63,802 | +0.10(+0.48%) |
May 13, 2024 | 20.66 | 20.69 | 20.63 | 20.66 | 74,305 | +0.04(+0.19%) |
May 10, 2024 | 20.67 | 20.67 | 20.57 | 20.62 | 74,819 | -0.05(-0.24%) |
May 09, 2024 | 20.59 | 20.69 | 20.55 | 20.67 | 124,083 | +0.05(+0.24%) |
May 08, 2024 | 20.69 | 20.69 | 20.60 | 20.62 | 131,280 | -0.09(-0.43%) |
May 07, 2024 | 20.73 | 20.77 | 20.66 | 20.71 | 205,513 | +0.10(+0.48%) |
May 06, 2024 | 20.61 | 20.64 | 20.55 | 20.61 | 82,984 | +0.04(+0.19%) |
May 03, 2024 | 20.59 | 20.59 | 20.45 | 20.57 | 198,659 | +0.21(+1.03%) |
May 02, 2024 | 20.28 | 20.38 | 20.17 | 20.36 | 118,681 | +0.07(+0.34%) |
May 01, 2024 | 20.24 | 20.42 | 20.16 | 20.29 | 680,253 | +0.15(+0.74%) |
Apr 30, 2024 | 20.16 | 20.20 | 20.12 | 20.14 | 95,834 | -0.13(-0.64%) |
Apr 29, 2024 | 20.31 | 20.31 | 20.21 | 20.27 | 153,768 | +0.10(+0.49%) |
Apr 26, 2024 | 20.17 | 20.21 | 20.15 | 20.17 | 264,565 | +0.07(+0.35%) |
Apr 25, 2024 | 20.12 | 20.12 | 20.00 | 20.10 | 154,673 | -0.13(-0.64%) |
Apr 24, 2024 | 20.29 | 20.29 | 20.16 | 20.23 | 214,390 | -0.09(-0.44%) |
Apr 23, 2024 | 20.29 | 20.38 | 20.19 | 20.32 | 277,054 | +0.03(+0.15%) |
Apr 22, 2024 | 20.24 | 20.29 | 20.20 | 20.29 | 133,958 | +0.02(+0.10%) |
Apr 19, 2024 | 20.29 | 20.31 | 20.22 | 20.27 | 304,764 | +0.03(+0.15%) |
Apr 18, 2024 | 20.29 | 20.29 | 20.18 | 20.24 | 360,069 | -0.07(-0.34%) |
Apr 17, 2024 | 20.29 | 20.36 | 20.19 | 20.31 | 458,075 | +0.13(+0.64%) |
Apr 16, 2024 | 20.26 | 20.26 | 20.06 | 20.18 | 689,268 | -0.11(-0.54%) |
Apr 15, 2024 | 20.46 | 20.46 | 20.18 | 20.29 | 677,209 | -0.22(-1.07%) |
Apr 12, 2024 | 20.52 | 20.59 | 20.50 | 20.51 | 295,139 | +0.05(+0.24%) |
Apr 11, 2024 | 20.46 | 20.93 | 20.33 | 20.46 | 381,447 | -0.04(-0.19%) |
Apr 10, 2024 | 20.78 | 20.78 | 20.44 | 20.50 | 441,145 | -0.43(-2.04%) |
Apr 09, 2024 | 20.86 | 20.93 | 20.81 | 20.93 | 206,296 | +0.11(+0.52%) |
Apr 08, 2024 | 20.82 | 20.82 | 20.70 | 20.82 | 126,327 | -0.03(-0.14%) |
Apr 05, 2024 | 21.02 | 21.02 | 20.80 | 20.85 | 563,131 | -0.22(-1.04%) |
Apr 04, 2024 | 21.04 | 21.07 | 20.87 | 21.07 | 422,825 | +0.14(+0.66%) |
Apr 03, 2024 | 20.84 | 20.93 | 20.72 | 20.93 | 311,832 | +0.02(+0.10%) |
Apr 02, 2024 | 20.99 | 20.99 | 20.80 | 20.91 | 380,711 | -0.12(-0.57%) |
Apr 01, 2024 | 21.21 | 21.21 | 20.92 | 21.03 | 576,853 | -0.21(-0.98%) |
Mar 28, 2024 | 21.28 | 21.30 | 21.04 | 21.24 | 504,927 | -0.05(-0.23%) |
Mar 27, 2024 | 21.24 | 21.32 | 21.16 | 21.28 | 3,199,736 | +0.07(+0.33%) |
Mar 26, 2024 | 21.17 | 21.22 | 21.05 | 21.22 | 125,095 | +0.05(+0.23%) |
Mar 25, 2024 | 21.24 | 21.24 | 21.07 | 21.17 | 123,197 | -0.01(-0.05%) |
Mar 22, 2024 | 21.26 | 21.26 | 21.13 | 21.18 | 149,749 | +0.08(+0.38%) |
Mar 21, 2024 | 21.21 | 21.21 | 20.95 | 21.10 | 59,047 | -0.03(-0.14%) |
Mar 20, 2024 | 21.09 | 21.13 | 20.89 | 21.13 | 67,181 | +0.17(+0.80%) |
Mar 19, 2024 | 20.93 | 21.09 | 20.88 | 20.96 | 164,440 | +0.04(+0.19%) |
Mar 18, 2024 | 20.92 | 21.21 | 20.82 | 20.92 | 48,502 | -0.03(-0.14%) |
Mar 15, 2024 | 20.98 | 20.98 | 20.90 | 20.95 | 86,982 | -0.03(-0.14%) |
Mar 14, 2024 | 21.22 | 21.22 | 20.92 | 20.98 | 70,151 | -0.30(-1.40%) |
Mar 13, 2024 | 21.31 | 21.31 | 21.19 | 21.27 | 186,871 | -0.04(-0.19%) |
Mar 12, 2024 | 21.41 | 21.41 | 21.25 | 21.31 | 99,720 | -0.15(-0.69%) |
Mar 11, 2024 | 21.93 | 21.93 | 21.38 | 21.46 | 88,048 | -0.02(-0.09%) |
Mar 08, 2024 | 21.46 | 21.52 | 21.42 | 21.48 | 95,885 | +0.03(+0.14%) |
Mar 07, 2024 | 21.53 | 21.53 | 21.37 | 21.45 | 44,417 | -0.01(-0.05%) |
Mar 06, 2024 | 21.36 | 21.48 | 21.32 | 21.46 | 65,186 | +0.13(+0.60%) |
Mar 05, 2024 | 21.29 | 21.36 | 21.23 | 21.33 | 157,107 | +0.18(+0.84%) |
Mar 04, 2024 | 21.17 | 21.20 | 21.07 | 21.16 | 96,333 | -0.02(-0.09%) |