Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 22.87 | 22.93 | 22.80 | 22.87 | 86,129 | +0.13(+0.57%) |
May 09, 2024 | 22.35 | 22.75 | 22.35 | 22.74 | 76,891 | +0.39(+1.74%) |
May 08, 2024 | 22.20 | 22.41 | 22.20 | 22.35 | 55,127 | +0.15(+0.68%) |
May 07, 2024 | 22.05 | 22.27 | 22.00 | 22.20 | 55,467 | +0.12(+0.54%) |
May 06, 2024 | 21.85 | 22.11 | 21.80 | 22.08 | 62,385 | +0.29(+1.33%) |
May 03, 2024 | 21.91 | 21.91 | 21.71 | 21.79 | 39,230 | +0.12(+0.55%) |
May 02, 2024 | 21.70 | 21.71 | 21.57 | 21.67 | 36,914 | +0.12(+0.56%) |
May 01, 2024 | 21.42 | 21.80 | 21.35 | 21.55 | 45,934 | +0.13(+0.61%) |
Apr 30, 2024 | 21.40 | 21.47 | 21.30 | 21.42 | 54,692 | +0.04(+0.19%) |
Apr 29, 2024 | 21.26 | 21.44 | 21.26 | 21.38 | 51,063 | +0.08(+0.38%) |
Apr 26, 2024 | 21.36 | 21.43 | 21.30 | 21.30 | 34,868 | +0.07(+0.33%) |
Apr 25, 2024 | 21.30 | 21.30 | 21.15 | 21.23 | 31,338 | -0.15(-0.70%) |
Apr 24, 2024 | 21.37 | 21.44 | 21.27 | 21.38 | 49,937 | +0.13(+0.61%) |
Apr 23, 2024 | 21.06 | 21.30 | 20.97 | 21.25 | 69,001 | +0.35(+1.67%) |
Apr 22, 2024 | 20.97 | 20.97 | 20.79 | 20.90 | 66,532 | +0.12(+0.58%) |
Apr 19, 2024 | 20.64 | 20.83 | 20.62 | 20.78 | 30,546 | +0.16(+0.78%) |
Apr 18, 2024 | 20.54 | 20.71 | 20.51 | 20.62 | 58,987 | +0.07(+0.34%) |
Apr 17, 2024 | 20.32 | 20.58 | 20.32 | 20.55 | 56,561 | +0.35(+1.73%) |
Apr 16, 2024 | 20.25 | 20.46 | 20.11 | 20.20 | 49,871 | -0.07(-0.35%) |
Apr 15, 2024 | 20.67 | 20.76 | 20.26 | 20.27 | 67,807 | -0.29(-1.41%) |
Apr 12, 2024 | 20.62 | 20.76 | 20.51 | 20.56 | 67,262 | -0.17(-0.82%) |
Apr 11, 2024 | 20.69 | 20.83 | 20.56 | 20.73 | 63,651 | +0.08(+0.38%) |
Apr 10, 2024 | 20.88 | 20.88 | 20.61 | 20.65 | 69,823 | -0.31(-1.47%) |
Apr 09, 2024 | 20.93 | 21.10 | 20.90 | 20.96 | 49,573 | +0.07(+0.33%) |
Apr 08, 2024 | 20.90 | 20.99 | 20.87 | 20.89 | 53,452 | -0.02(-0.10%) |
Apr 05, 2024 | 20.97 | 20.97 | 20.80 | 20.91 | 62,926 | +0.01(+0.05%) |
Apr 04, 2024 | 20.94 | 21.15 | 20.85 | 20.90 | 92,454 | -0.02(-0.10%) |
Apr 03, 2024 | 20.95 | 21.05 | 20.88 | 20.92 | 119,102 | -0.14(-0.66%) |
Apr 02, 2024 | 20.99 | 21.28 | 20.89 | 21.06 | 146,377 | -0.21(-0.98%) |
Apr 01, 2024 | 21.44 | 21.47 | 21.22 | 21.27 | 106,190 | -0.18(-0.83%) |
Mar 28, 2024 | 21.65 | 21.65 | 21.43 | 21.44 | 144,158 | -0.16(-0.74%) |
Mar 27, 2024 | 21.26 | 21.60 | 21.26 | 21.60 | 87,164 | +0.40(+1.88%) |
Mar 26, 2024 | 21.32 | 21.35 | 21.16 | 21.21 | 48,916 | -0.05(-0.23%) |
Mar 25, 2024 | 21.23 | 21.39 | 21.23 | 21.26 | 62,402 | +0.06(+0.28%) |
Mar 22, 2024 | 21.26 | 21.40 | 21.16 | 21.20 | 41,037 | -0.17(-0.79%) |
Mar 21, 2024 | 21.17 | 21.41 | 21.12 | 21.37 | 49,518 | +0.25(+1.18%) |
Mar 20, 2024 | 21.05 | 21.20 | 21.00 | 21.12 | 42,745 | +0.05(+0.25%) |
Mar 19, 2024 | 20.90 | 21.07 | 20.90 | 21.06 | 35,592 | +0.13(+0.61%) |
Mar 18, 2024 | 20.90 | 21.00 | 20.87 | 20.94 | 43,614 | -0.01(-0.05%) |
Mar 15, 2024 | 20.76 | 21.17 | 20.76 | 20.95 | 50,013 | +0.04(+0.21%) |
Mar 14, 2024 | 20.96 | 21.20 | 20.88 | 20.90 | 48,034 | -0.10(-0.49%) |
Mar 13, 2024 | 20.78 | 21.04 | 20.78 | 21.01 | 58,514 | +0.19(+0.90%) |
Mar 12, 2024 | 20.79 | 20.94 | 20.79 | 20.82 | 45,385 | -0.06(-0.28%) |
Mar 11, 2024 | 20.93 | 21.04 | 20.79 | 20.88 | 120,936 | -0.16(-0.75%) |
Mar 08, 2024 | 21.00 | 21.10 | 20.89 | 21.04 | 57,990 | +0.09(+0.42%) |
Mar 07, 2024 | 20.88 | 20.98 | 20.88 | 20.95 | 39,328 | +0.15(+0.71%) |
Mar 06, 2024 | 20.76 | 20.88 | 20.74 | 20.80 | 60,006 | +0.17(+0.81%) |
Mar 05, 2024 | 20.70 | 20.82 | 20.56 | 20.63 | 84,409 | -0.07(-0.33%) |
Mar 04, 2024 | 20.70 | 20.85 | 20.68 | 20.70 | 72,024 | +0.00(+0.00%) |