Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 22.44 | 22.44 | 22.13 | 22.17 | 47,925 | -0.13(-0.58%) |
May 09, 2024 | 22.29 | 22.31 | 22.20 | 22.30 | 54,594 | +0.09(+0.41%) |
May 08, 2024 | 22.13 | 22.25 | 22.03 | 22.21 | 51,744 | +0.01(+0.05%) |
May 07, 2024 | 22.28 | 22.30 | 22.16 | 22.20 | 47,334 | +0.06(+0.27%) |
May 06, 2024 | 22.01 | 22.16 | 22.01 | 22.14 | 70,955 | +0.12(+0.54%) |
May 03, 2024 | 22.07 | 22.07 | 21.91 | 22.02 | 45,600 | +0.17(+0.78%) |
May 02, 2024 | 21.89 | 21.89 | 21.69 | 21.85 | 38,803 | +0.13(+0.60%) |
May 01, 2024 | 21.73 | 21.92 | 21.68 | 21.72 | 49,480 | -0.02(-0.09%) |
Apr 30, 2024 | 21.82 | 21.96 | 21.73 | 21.74 | 38,723 | -0.19(-0.87%) |
Apr 29, 2024 | 21.99 | 22.02 | 21.88 | 21.93 | 41,292 | +0.02(+0.09%) |
Apr 26, 2024 | 21.73 | 22.02 | 21.73 | 21.91 | 47,343 | +0.25(+1.15%) |
Apr 25, 2024 | 21.66 | 21.72 | 21.56 | 21.66 | 60,588 | -0.18(-0.82%) |
Apr 24, 2024 | 22.02 | 22.02 | 21.77 | 21.84 | 58,376 | -0.05(-0.23%) |
Apr 23, 2024 | 21.73 | 21.91 | 21.73 | 21.89 | 52,371 | +0.30(+1.39%) |
Apr 22, 2024 | 21.55 | 21.61 | 21.50 | 21.59 | 68,018 | +0.21(+0.98%) |
Apr 19, 2024 | 21.60 | 21.70 | 21.36 | 21.38 | 25,260 | -0.19(-0.88%) |
Apr 18, 2024 | 21.67 | 21.78 | 21.57 | 21.57 | 37,404 | -0.10(-0.46%) |
Apr 17, 2024 | 21.79 | 21.85 | 21.61 | 21.67 | 40,599 | -0.02(-0.09%) |
Apr 16, 2024 | 21.75 | 21.89 | 21.67 | 21.69 | 81,010 | -0.06(-0.28%) |
Apr 15, 2024 | 22.25 | 22.29 | 21.72 | 21.75 | 53,470 | -0.32(-1.45%) |
Apr 12, 2024 | 22.40 | 22.49 | 22.06 | 22.07 | 44,005 | -0.37(-1.65%) |
Apr 11, 2024 | 22.31 | 22.46 | 22.26 | 22.44 | 42,124 | +0.20(+0.90%) |
Apr 10, 2024 | 22.37 | 22.50 | 22.19 | 22.24 | 87,106 | -0.19(-0.85%) |
Apr 09, 2024 | 22.64 | 22.65 | 22.39 | 22.43 | 62,981 | -0.04(-0.18%) |
Apr 08, 2024 | 22.33 | 22.80 | 22.33 | 22.47 | 156,804 | +0.14(+0.63%) |
Apr 05, 2024 | 22.21 | 22.42 | 22.20 | 22.33 | 65,720 | +0.12(+0.54%) |
Apr 04, 2024 | 22.44 | 22.57 | 22.15 | 22.21 | 98,872 | -0.15(-0.67%) |
Apr 03, 2024 | 22.21 | 22.40 | 22.20 | 22.36 | 96,151 | +0.07(+0.31%) |
Apr 02, 2024 | 22.17 | 22.31 | 22.12 | 22.29 | 80,015 | -0.11(-0.49%) |
Apr 01, 2024 | 22.32 | 22.56 | 22.32 | 22.40 | 117,289 | +0.01(+0.04%) |
Mar 28, 2024 | 22.37 | 22.42 | 22.24 | 22.39 | 128,444 | +0.10(+0.45%) |
Mar 27, 2024 | 22.17 | 22.29 | 22.10 | 22.29 | 98,719 | +0.14(+0.63%) |
Mar 26, 2024 | 22.20 | 22.25 | 22.13 | 22.15 | 61,657 | +0.03(+0.14%) |
Mar 25, 2024 | 22.14 | 22.20 | 22.06 | 22.12 | 33,800 | -0.01(-0.05%) |
Mar 22, 2024 | 22.23 | 22.23 | 22.09 | 22.13 | 44,639 | +0.00(+0.00%) |
Mar 21, 2024 | 22.11 | 22.23 | 22.10 | 22.13 | 64,060 | +0.14(+0.64%) |
Mar 20, 2024 | 21.78 | 22.00 | 21.70 | 21.99 | 49,141 | +0.26(+1.20%) |
Mar 19, 2024 | 21.66 | 21.74 | 21.55 | 21.73 | 50,644 | +0.02(+0.09%) |
Mar 18, 2024 | 21.60 | 21.77 | 21.59 | 21.71 | 74,727 | +0.23(+1.07%) |
Mar 15, 2024 | 21.65 | 21.69 | 21.43 | 21.48 | 99,025 | -0.17(-0.79%) |
Mar 14, 2024 | 21.80 | 21.97 | 21.61 | 21.65 | 75,720 | -0.15(-0.69%) |
Mar 13, 2024 | 21.96 | 22.10 | 21.79 | 21.80 | 67,490 | -0.13(-0.59%) |
Mar 12, 2024 | 21.87 | 21.96 | 21.73 | 21.93 | 72,624 | +0.19(+0.87%) |
Mar 11, 2024 | 21.71 | 21.81 | 21.68 | 21.74 | 94,541 | +0.03(+0.14%) |
Mar 08, 2024 | 21.88 | 22.04 | 21.64 | 21.71 | 85,001 | -0.04(-0.18%) |
Mar 07, 2024 | 21.78 | 21.84 | 21.68 | 21.75 | 211,627 | +0.12(+0.54%) |
Mar 06, 2024 | 21.79 | 21.86 | 21.53 | 21.63 | 244,000 | -0.13(-0.58%) |
Mar 05, 2024 | 21.95 | 21.97 | 21.62 | 21.76 | 75,624 | -0.16(-0.71%) |
Mar 04, 2024 | 21.81 | 21.93 | 21.75 | 21.92 | 73,462 | +0.12(+0.54%) |