Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 22.76 | 22.76 | 22.66 | 22.70 | 4,742 | +0.11(+0.51%) |
May 09, 2024 | 22.51 | 22.59 | 22.49 | 22.59 | 3,535 | +0.10(+0.46%) |
May 08, 2024 | 22.37 | 22.50 | 22.37 | 22.48 | 1,634 | -0.01(-0.04%) |
May 07, 2024 | 22.50 | 22.54 | 22.49 | 22.49 | 1,710 | -0.16(-0.72%) |
May 06, 2024 | 22.65 | 22.68 | 22.53 | 22.65 | 108,287 | -0.01(-0.04%) |
May 03, 2024 | 22.66 | 22.66 | 22.65 | 22.66 | 911 | +0.15(+0.65%) |
May 02, 2024 | 22.22 | 22.53 | 22.22 | 22.52 | 1,408 | +0.61(+2.80%) |
May 01, 2024 | 21.87 | 22.10 | 21.87 | 21.90 | 2,759 | +0.01(+0.05%) |
Apr 30, 2024 | 21.94 | 22.01 | 21.89 | 21.89 | 1,629 | -0.25(-1.11%) |
Apr 29, 2024 | 22.05 | 22.14 | 22.05 | 22.14 | 649 | +0.20(+0.92%) |
Apr 26, 2024 | 21.95 | 21.99 | 21.87 | 21.94 | 5,758 | +0.22(+0.99%) |
Apr 25, 2024 | 21.50 | 21.72 | 21.50 | 21.72 | 4,305 | +0.06(+0.30%) |
Apr 24, 2024 | 21.71 | 21.71 | 21.61 | 21.66 | 4,291 | +0.14(+0.64%) |
Apr 23, 2024 | 21.46 | 21.52 | 21.46 | 21.52 | 810 | +0.21(+0.97%) |
Apr 22, 2024 | 21.12 | 21.31 | 21.12 | 21.31 | 9,871 | +0.23(+1.11%) |
Apr 19, 2024 | 21.12 | 21.12 | 21.07 | 21.08 | 3,398 | -0.12(-0.58%) |
Apr 18, 2024 | 21.25 | 21.35 | 21.16 | 21.20 | 12,674 | +0.11(+0.52%) |
Apr 17, 2024 | 21.18 | 21.18 | 21.09 | 21.09 | 6,358 | -0.04(-0.17%) |
Apr 16, 2024 | 21.09 | 21.16 | 21.09 | 21.13 | 817 | -0.23(-1.07%) |
Apr 15, 2024 | 21.48 | 21.50 | 21.36 | 21.36 | 1,030 | -0.12(-0.55%) |
Apr 12, 2024 | 21.60 | 21.60 | 21.47 | 21.47 | 2,269 | -0.52(-2.36%) |
Apr 11, 2024 | 21.87 | 21.99 | 21.87 | 21.99 | 1,674 | +0.16(+0.75%) |
Apr 10, 2024 | 21.85 | 21.85 | 21.78 | 21.83 | 2,768 | -0.26(-1.19%) |
Apr 09, 2024 | 22.05 | 22.09 | 22.05 | 22.09 | 99,267 | +0.15(+0.67%) |
Apr 08, 2024 | 21.98 | 21.99 | 21.94 | 21.95 | 8,039 | +0.10(+0.44%) |
Apr 05, 2024 | 21.87 | 21.87 | 21.85 | 21.85 | 485 | +0.22(+1.01%) |
Apr 04, 2024 | 22.04 | 22.14 | 21.63 | 21.63 | 1,899 | -0.31(-1.41%) |
Apr 03, 2024 | 21.93 | 21.95 | 21.90 | 21.94 | 1,119 | +0.03(+0.13%) |
Apr 02, 2024 | 21.96 | 21.96 | 21.90 | 21.91 | 3,715 | +0.07(+0.32%) |
Apr 01, 2024 | 21.91 | 21.91 | 21.81 | 21.84 | 1,740 | +0.08(+0.37%) |
Mar 28, 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 100 | +0.09(+0.43%) |
Mar 27, 2024 | 21.63 | 21.70 | 21.62 | 21.67 | 7,799 | -0.01(-0.04%) |
Mar 26, 2024 | 21.74 | 21.74 | 21.68 | 21.68 | 3,589 | -0.01(-0.04%) |
Mar 25, 2024 | 21.64 | 21.70 | 21.64 | 21.68 | 1,890 | +0.04(+0.16%) |
Mar 22, 2024 | 21.69 | 21.70 | 21.63 | 21.65 | 6,117 | -0.16(-0.71%) |
Mar 21, 2024 | 21.90 | 21.90 | 21.80 | 21.80 | 1,899 | +0.05(+0.23%) |
Mar 20, 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 102 | +0.19(+0.87%) |
Mar 19, 2024 | 21.55 | 21.57 | 21.51 | 21.57 | 2,272 | -0.12(-0.56%) |
Mar 18, 2024 | 21.70 | 21.75 | 21.69 | 21.69 | 4,577 | +0.05(+0.21%) |
Mar 15, 2024 | 21.69 | 21.73 | 21.64 | 21.64 | 1,582 | -0.13(-0.60%) |
Mar 14, 2024 | 21.87 | 21.87 | 21.74 | 21.78 | 1,022 | -0.09(-0.42%) |
Mar 13, 2024 | 21.89 | 21.89 | 21.87 | 21.87 | 97,218 | -0.15(-0.66%) |
Mar 12, 2024 | 21.99 | 22.01 | 21.96 | 22.01 | 1,182 | +0.25(+1.17%) |
Mar 11, 2024 | 21.78 | 21.81 | 21.76 | 21.76 | 1,648 | +0.08(+0.38%) |
Mar 08, 2024 | 21.77 | 21.82 | 21.65 | 21.68 | 2,002 | -0.01(-0.06%) |
Mar 07, 2024 | 21.56 | 21.69 | 21.53 | 21.69 | 3,189 | +0.17(+0.80%) |
Mar 06, 2024 | 21.45 | 21.58 | 21.45 | 21.52 | 6,037 | +0.34(+1.59%) |
Mar 05, 2024 | 21.26 | 21.26 | 21.18 | 21.18 | 2,867 | -0.23(-1.07%) |
Mar 04, 2024 | 21.47 | 21.47 | 21.38 | 21.41 | 2,634 | -0.04(-0.18%) |