Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 22.65 | 22.65 | 22.52 | 22.57 | 137,526 | +0.03(+0.13%) |
May 16, 2024 | 22.64 | 22.64 | 22.53 | 22.54 | 160,180 | -0.04(-0.18%) |
May 15, 2024 | 22.58 | 22.58 | 22.50 | 22.58 | 275,732 | +0.12(+0.53%) |
May 14, 2024 | 22.46 | 22.47 | 22.36 | 22.46 | 199,593 | +0.07(+0.31%) |
May 13, 2024 | 22.49 | 22.49 | 22.36 | 22.39 | 162,034 | +0.00(+0.00%) |
May 10, 2024 | 22.48 | 22.48 | 22.33 | 22.39 | 118,959 | +0.01(+0.04%) |
May 09, 2024 | 22.37 | 22.38 | 22.31 | 22.38 | 227,271 | +0.06(+0.27%) |
May 08, 2024 | 22.27 | 22.32 | 22.25 | 22.32 | 555,559 | +0.04(+0.18%) |
May 07, 2024 | 22.37 | 22.37 | 22.26 | 22.28 | 165,015 | -0.01(-0.04%) |
May 06, 2024 | 22.28 | 22.29 | 22.21 | 22.29 | 86,589 | +0.13(+0.59%) |
May 03, 2024 | 22.15 | 22.17 | 22.07 | 22.16 | 111,775 | +0.18(+0.82%) |
May 02, 2024 | 21.96 | 21.99 | 21.81 | 21.98 | 149,005 | +0.19(+0.87%) |
May 01, 2024 | 21.84 | 21.98 | 21.74 | 21.79 | 406,065 | +0.00(+0.00%) |
Apr 30, 2024 | 22.05 | 22.05 | 21.76 | 21.79 | 267,431 | -0.27(-1.22%) |
Apr 29, 2024 | 22.07 | 22.09 | 21.99 | 22.06 | 137,029 | +0.02(+0.09%) |
Apr 26, 2024 | 22.00 | 22.09 | 21.96 | 22.04 | 142,034 | +0.15(+0.69%) |
Apr 25, 2024 | 21.80 | 21.89 | 21.71 | 21.89 | 188,228 | -0.09(-0.41%) |
Apr 24, 2024 | 22.04 | 22.04 | 21.90 | 21.98 | 302,853 | -0.02(-0.09%) |
Apr 23, 2024 | 21.85 | 22.01 | 21.81 | 22.00 | 242,469 | +0.23(+1.05%) |
Apr 22, 2024 | 21.63 | 21.84 | 21.62 | 21.77 | 156,641 | +0.19(+0.87%) |
Apr 19, 2024 | 21.68 | 21.72 | 21.52 | 21.58 | 173,182 | -0.10(-0.46%) |
Apr 18, 2024 | 21.75 | 21.82 | 21.64 | 21.68 | 201,522 | -0.05(-0.23%) |
Apr 17, 2024 | 21.87 | 21.93 | 21.68 | 21.73 | 281,340 | -0.09(-0.41%) |
Apr 16, 2024 | 21.85 | 21.87 | 21.75 | 21.82 | 443,790 | -0.01(-0.05%) |
Apr 15, 2024 | 22.05 | 22.14 | 21.78 | 21.83 | 187,735 | -0.16(-0.72%) |
Apr 12, 2024 | 22.17 | 22.17 | 21.93 | 21.99 | 174,462 | -0.23(-1.03%) |
Apr 11, 2024 | 22.07 | 22.25 | 22.07 | 22.22 | 229,666 | +0.13(+0.58%) |
Apr 10, 2024 | 22.08 | 22.13 | 22.02 | 22.09 | 207,503 | -0.09(-0.40%) |
Apr 09, 2024 | 22.25 | 22.25 | 22.08 | 22.18 | 168,014 | -0.03(-0.13%) |
Apr 08, 2024 | 22.19 | 22.24 | 22.17 | 22.21 | 86,822 | +0.02(+0.09%) |
Apr 05, 2024 | 22.11 | 22.23 | 22.05 | 22.19 | 203,973 | +0.13(+0.58%) |
Apr 04, 2024 | 22.38 | 22.38 | 22.03 | 22.06 | 185,540 | -0.15(-0.67%) |
Apr 03, 2024 | 22.17 | 22.24 | 22.14 | 22.21 | 173,711 | +0.04(+0.18%) |
Apr 02, 2024 | 22.22 | 22.22 | 22.11 | 22.17 | 226,808 | -0.12(-0.53%) |
Apr 01, 2024 | 22.38 | 22.38 | 22.23 | 22.29 | 121,100 | -0.01(-0.04%) |
Mar 28, 2024 | 22.31 | 22.31 | 22.25 | 22.30 | 159,099 | +0.04(+0.18%) |
Mar 27, 2024 | 22.28 | 22.28 | 22.18 | 22.26 | 127,435 | +0.07(+0.31%) |
Mar 26, 2024 | 22.28 | 22.28 | 22.17 | 22.19 | 174,109 | -0.05(-0.22%) |
Mar 25, 2024 | 22.27 | 22.29 | 22.21 | 22.24 | 255,830 | -0.01(-0.04%) |
Mar 22, 2024 | 22.34 | 22.34 | 22.20 | 22.25 | 166,448 | -0.03(-0.13%) |
Mar 21, 2024 | 22.42 | 22.42 | 22.25 | 22.28 | 163,599 | +0.08(+0.36%) |
Mar 20, 2024 | 22.07 | 22.22 | 22.03 | 22.20 | 185,099 | +0.13(+0.58%) |
Mar 19, 2024 | 21.98 | 22.09 | 21.94 | 22.07 | 130,993 | +0.11(+0.49%) |
Mar 18, 2024 | 22.04 | 22.04 | 21.92 | 21.96 | 151,377 | +0.03(+0.13%) |
Mar 15, 2024 | 22.13 | 22.13 | 21.87 | 21.93 | 140,090 | -0.05(-0.22%) |
Mar 14, 2024 | 22.10 | 22.10 | 21.92 | 21.98 | 122,493 | -0.05(-0.22%) |
Mar 13, 2024 | 22.05 | 22.05 | 21.98 | 22.03 | 130,837 | +0.04(+0.18%) |
Mar 12, 2024 | 21.96 | 22.01 | 21.89 | 21.99 | 130,666 | +0.12(+0.54%) |
Mar 11, 2024 | 21.90 | 21.90 | 21.81 | 21.87 | 154,744 | -0.04(-0.18%) |
Mar 08, 2024 | 21.99 | 22.03 | 21.85 | 21.91 | 380,773 | -0.05(-0.22%) |
Mar 07, 2024 | 22.03 | 22.03 | 21.88 | 21.96 | 176,640 | +0.10(+0.45%) |
Mar 06, 2024 | 21.98 | 21.98 | 21.80 | 21.86 | 217,097 | +0.05(+0.23%) |
Mar 05, 2024 | 21.81 | 21.84 | 21.74 | 21.81 | 187,234 | +0.00(+0.00%) |
Mar 04, 2024 | 21.92 | 21.92 | 21.81 | 21.81 | 176,532 | -0.08(-0.36%) |