Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 22.91 | 22.91 | 22.83 | 22.86 | 173,887 | +0.03(+0.13%) |
May 02, 2024 | 22.85 | 22.85 | 22.74 | 22.83 | 219,574 | +0.10(+0.44%) |
May 01, 2024 | 22.70 | 22.79 | 22.67 | 22.73 | 141,227 | -0.08(-0.35%) |
Apr 30, 2024 | 22.92 | 22.92 | 22.80 | 22.81 | 127,022 | -0.11(-0.48%) |
Apr 29, 2024 | 22.88 | 22.92 | 22.86 | 22.92 | 163,488 | +0.08(+0.35%) |
Apr 26, 2024 | 22.85 | 22.86 | 22.82 | 22.84 | 57,396 | +0.02(+0.09%) |
Apr 25, 2024 | 22.80 | 22.82 | 22.73 | 22.82 | 66,770 | -0.02(-0.09%) |
Apr 24, 2024 | 22.88 | 22.88 | 22.79 | 22.84 | 114,844 | -0.01(-0.04%) |
Apr 23, 2024 | 22.77 | 22.87 | 22.77 | 22.85 | 61,964 | +0.04(+0.18%) |
Apr 22, 2024 | 22.76 | 22.81 | 22.72 | 22.81 | 223,036 | +0.09(+0.40%) |
Apr 19, 2024 | 22.68 | 22.74 | 22.68 | 22.72 | 52,090 | +0.00(+0.00%) |
Apr 18, 2024 | 22.73 | 22.73 | 22.68 | 22.72 | 60,363 | +0.01(+0.04%) |
Apr 17, 2024 | 22.71 | 22.73 | 22.68 | 22.71 | 229,877 | +0.03(+0.13%) |
Apr 16, 2024 | 22.68 | 22.72 | 22.66 | 22.68 | 490,428 | -0.01(-0.04%) |
Apr 15, 2024 | 22.75 | 22.79 | 22.68 | 22.69 | 174,994 | -0.09(-0.40%) |
Apr 12, 2024 | 22.81 | 22.81 | 22.75 | 22.78 | 205,787 | +0.01(+0.04%) |
Apr 11, 2024 | 22.82 | 22.82 | 22.74 | 22.77 | 53,195 | -0.01(-0.04%) |
Apr 10, 2024 | 22.87 | 22.87 | 22.76 | 22.78 | 134,722 | -0.13(-0.57%) |
Apr 09, 2024 | 22.84 | 22.92 | 22.84 | 22.91 | 88,034 | +0.03(+0.13%) |
Apr 08, 2024 | 22.87 | 22.89 | 22.82 | 22.88 | 118,137 | +0.03(+0.13%) |
Apr 05, 2024 | 22.86 | 22.86 | 22.83 | 22.85 | 87,854 | +0.02(+0.09%) |
Apr 04, 2024 | 22.88 | 22.90 | 22.81 | 22.83 | 60,144 | -0.02(-0.09%) |
Apr 03, 2024 | 22.80 | 22.87 | 22.78 | 22.85 | 81,572 | +0.00(+0.00%) |
Apr 02, 2024 | 22.87 | 22.87 | 22.81 | 22.85 | 220,023 | -0.01(-0.04%) |
Apr 01, 2024 | 22.92 | 22.96 | 22.81 | 22.86 | 202,248 | -0.20(-0.87%) |
Mar 28, 2024 | 23.07 | 23.08 | 23.03 | 23.06 | 79,838 | +0.01(+0.04%) |
Mar 27, 2024 | 22.98 | 23.05 | 22.98 | 23.05 | 987,057 | +0.10(+0.44%) |
Mar 26, 2024 | 23.05 | 23.05 | 22.95 | 22.95 | 87,609 | -0.07(-0.30%) |
Mar 25, 2024 | 23.01 | 23.05 | 23.00 | 23.02 | 75,107 | -0.02(-0.09%) |
Mar 22, 2024 | 23.12 | 23.12 | 23.02 | 23.04 | 66,187 | -0.02(-0.09%) |
Mar 21, 2024 | 23.04 | 23.13 | 23.04 | 23.06 | 85,531 | -0.02(-0.09%) |
Mar 20, 2024 | 23.03 | 23.13 | 22.98 | 23.08 | 59,570 | +0.10(+0.44%) |
Mar 19, 2024 | 22.97 | 23.05 | 22.91 | 22.98 | 90,228 | +0.05(+0.22%) |
Mar 18, 2024 | 23.00 | 23.00 | 22.92 | 22.93 | 64,284 | +0.04(+0.17%) |
Mar 15, 2024 | 22.89 | 22.94 | 22.86 | 22.89 | 50,767 | -0.03(-0.13%) |
Mar 14, 2024 | 22.99 | 22.99 | 22.86 | 22.92 | 99,175 | -0.02(-0.09%) |
Mar 13, 2024 | 22.93 | 23.03 | 22.93 | 22.94 | 1,098,888 | -0.02(-0.09%) |
Mar 12, 2024 | 23.00 | 23.00 | 22.92 | 22.96 | 124,970 | +0.02(+0.09%) |
Mar 11, 2024 | 22.96 | 22.97 | 22.92 | 22.94 | 85,658 | -0.01(-0.04%) |
Mar 08, 2024 | 22.94 | 23.05 | 22.92 | 22.95 | 122,093 | -0.00(-0.02%) |
Mar 07, 2024 | 22.99 | 22.99 | 22.92 | 22.95 | 60,075 | +0.01(+0.07%) |
Mar 06, 2024 | 22.96 | 22.97 | 22.91 | 22.94 | 73,523 | +0.04(+0.17%) |
Mar 05, 2024 | 22.97 | 22.97 | 22.89 | 22.90 | 106,300 | -0.03(-0.13%) |
Mar 04, 2024 | 22.95 | 23.03 | 22.89 | 22.93 | 115,486 | +0.05(+0.22%) |