Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 21.01 | 21.02 | 21.01 | 21.01 | 967 | +0.02(+0.10%) |
May 23, 2024 | 20.96 | 20.99 | 20.96 | 20.99 | 3,834 | -0.08(-0.38%) |
May 22, 2024 | 21.02 | 21.09 | 21.02 | 21.07 | 5,130 | -0.04(-0.19%) |
May 21, 2024 | 21.10 | 21.11 | 21.08 | 21.11 | 12,495 | +0.06(+0.28%) |
May 20, 2024 | 21.05 | 21.08 | 21.04 | 21.05 | 17,676 | -0.01(-0.05%) |
May 17, 2024 | 21.04 | 21.10 | 21.04 | 21.06 | 22,342 | -0.03(-0.14%) |
May 16, 2024 | 21.11 | 21.13 | 21.08 | 21.09 | 20,961 | -0.05(-0.24%) |
May 15, 2024 | 21.04 | 21.14 | 21.04 | 21.14 | 20,595 | +0.17(+0.81%) |
May 14, 2024 | 20.95 | 20.97 | 20.94 | 20.97 | 11,747 | +0.05(+0.24%) |
May 13, 2024 | 20.93 | 20.95 | 20.90 | 20.92 | 22,530 | +0.01(+0.05%) |
May 10, 2024 | 20.90 | 20.91 | 20.88 | 20.91 | 13,073 | -0.07(-0.33%) |
May 09, 2024 | 20.89 | 21.04 | 20.89 | 20.98 | 36,416 | +0.02(+0.10%) |
May 08, 2024 | 20.91 | 20.96 | 20.91 | 20.96 | 9,244 | -0.03(-0.14%) |
May 07, 2024 | 21.01 | 21.03 | 20.96 | 20.99 | 12,307 | +0.02(+0.10%) |
May 06, 2024 | 20.93 | 20.98 | 20.91 | 20.97 | 40,146 | +0.03(+0.14%) |
May 03, 2024 | 20.89 | 20.94 | 20.85 | 20.94 | 48,726 | +0.16(+0.77%) |
May 02, 2024 | 20.67 | 20.78 | 20.67 | 20.78 | 19,827 | +0.10(+0.48%) |
May 01, 2024 | 20.63 | 20.76 | 20.63 | 20.68 | 25,363 | +0.08(+0.39%) |
Apr 30, 2024 | 20.60 | 20.65 | 20.58 | 20.60 | 23,604 | -0.09(-0.43%) |
Apr 29, 2024 | 20.68 | 20.72 | 20.64 | 20.69 | 15,842 | +0.09(+0.44%) |
Apr 26, 2024 | 20.64 | 20.64 | 20.59 | 20.60 | 48,792 | +0.05(+0.25%) |
Apr 25, 2024 | 20.44 | 20.56 | 20.44 | 20.55 | 118,676 | -0.04(-0.21%) |
Apr 24, 2024 | 20.59 | 20.62 | 20.57 | 20.59 | 76,259 | -0.08(-0.39%) |
Apr 23, 2024 | 20.66 | 20.72 | 20.66 | 20.67 | 51,987 | +0.04(+0.19%) |
Apr 22, 2024 | 20.56 | 20.65 | 20.56 | 20.63 | 48,164 | +0.04(+0.22%) |
Apr 19, 2024 | 20.58 | 20.62 | 20.57 | 20.59 | 31,085 | +0.01(+0.07%) |
Apr 18, 2024 | 20.56 | 20.61 | 20.54 | 20.57 | 28,614 | -0.02(-0.11%) |
Apr 17, 2024 | 20.59 | 20.66 | 20.57 | 20.59 | 40,651 | +0.11(+0.56%) |
Apr 16, 2024 | 20.43 | 20.62 | 20.43 | 20.48 | 55,134 | -0.08(-0.39%) |
Apr 15, 2024 | 20.59 | 20.59 | 20.55 | 20.56 | 12,928 | -0.18(-0.88%) |
Apr 12, 2024 | 20.73 | 20.74 | 20.73 | 20.74 | 1,486 | +0.02(+0.09%) |
Apr 11, 2024 | 20.74 | 20.74 | 20.68 | 20.72 | 12,850 | -0.15(-0.71%) |
Apr 10, 2024 | 20.86 | 20.88 | 20.75 | 20.87 | 13,099 | -0.18(-0.85%) |
Apr 09, 2024 | 21.00 | 21.05 | 20.98 | 21.05 | 7,019 | +0.12(+0.57%) |
Apr 08, 2024 | 20.92 | 20.97 | 20.91 | 20.93 | 12,415 | +0.00(+0.00%) |
Apr 05, 2024 | 20.91 | 20.96 | 20.91 | 20.93 | 4,201 | -0.08(-0.39%) |
Apr 04, 2024 | 21.01 | 21.04 | 20.98 | 21.01 | 22,170 | +0.02(+0.11%) |
Apr 03, 2024 | 20.90 | 21.01 | 20.90 | 20.99 | 41,021 | +0.03(+0.14%) |
Apr 02, 2024 | 20.90 | 20.97 | 20.87 | 20.96 | 15,889 | -0.02(-0.09%) |
Apr 01, 2024 | 20.98 | 21.00 | 20.95 | 20.98 | 12,099 | -0.16(-0.75%) |
Mar 28, 2024 | 21.13 | 21.17 | 21.13 | 21.14 | 7,780 | -0.02(-0.09%) |
Mar 27, 2024 | 21.05 | 21.16 | 21.05 | 21.16 | 3,386 | +0.10(+0.47%) |
Mar 26, 2024 | 21.02 | 21.08 | 21.01 | 21.06 | 14,063 | +0.04(+0.19%) |
Mar 25, 2024 | 21.09 | 21.09 | 21.01 | 21.02 | 1,849 | -0.09(-0.45%) |
Mar 22, 2024 | 21.09 | 21.14 | 21.08 | 21.11 | 7,339 | +0.06(+0.28%) |
Mar 21, 2024 | 21.01 | 21.06 | 20.99 | 21.05 | 14,995 | +0.06(+0.29%) |
Mar 20, 2024 | 20.96 | 21.01 | 20.96 | 20.99 | 12,866 | +0.04(+0.18%) |
Mar 19, 2024 | 20.92 | 20.96 | 20.92 | 20.96 | 8,225 | +0.07(+0.33%) |
Mar 18, 2024 | 20.91 | 20.91 | 20.89 | 20.89 | 2,519 | -0.06(-0.27%) |
Mar 15, 2024 | 20.92 | 20.97 | 20.92 | 20.94 | 2,917 | -0.00(-0.00%) |
Mar 14, 2024 | 20.91 | 21.18 | 20.91 | 20.95 | 32,551 | -0.10(-0.50%) |
Mar 13, 2024 | 21.03 | 21.05 | 21.03 | 21.05 | 2,680 | -0.03(-0.16%) |
Mar 12, 2024 | 21.03 | 21.10 | 21.03 | 21.08 | 3,448 | -0.04(-0.21%) |
Mar 11, 2024 | 21.10 | 21.14 | 21.10 | 21.13 | 5,759 | -0.00(-0.02%) |
Mar 08, 2024 | 21.10 | 21.13 | 21.10 | 21.13 | 469 | +0.03(+0.15%) |
Mar 07, 2024 | 21.06 | 21.10 | 21.06 | 21.10 | 5,394 | +0.06(+0.26%) |
Mar 06, 2024 | 21.06 | 21.11 | 21.04 | 21.05 | 19,061 | +0.04(+0.19%) |
Mar 05, 2024 | 21.02 | 21.03 | 21.00 | 21.00 | 28,205 | +0.06(+0.29%) |
Mar 04, 2024 | 20.90 | 20.98 | 20.89 | 20.94 | 28,917 | -0.02(-0.10%) |