Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 20.91 | 20.99 | 20.70 | 20.84 | 14,174 | -0.10(-0.48%) |
May 09, 2024 | 20.87 | 20.94 | 20.72 | 20.94 | 8,861 | +0.07(+0.34%) |
May 08, 2024 | 21.20 | 21.20 | 20.67 | 20.87 | 18,898 | -0.31(-1.46%) |
May 07, 2024 | 21.25 | 21.35 | 21.10 | 21.18 | 36,066 | +0.03(+0.14%) |
May 06, 2024 | 21.13 | 21.30 | 21.10 | 21.15 | 17,734 | +0.04(+0.19%) |
May 03, 2024 | 21.11 | 21.28 | 21.11 | 21.11 | 13,137 | +0.14(+0.67%) |
May 02, 2024 | 20.83 | 21.11 | 20.77 | 20.97 | 394,450 | +0.13(+0.62%) |
May 01, 2024 | 20.77 | 20.94 | 20.65 | 20.84 | 6,120 | +0.19(+0.92%) |
Apr 30, 2024 | 21.06 | 21.14 | 20.65 | 20.65 | 10,230 | -0.33(-1.57%) |
Apr 29, 2024 | 20.72 | 20.98 | 20.66 | 20.98 | 12,309 | +0.21(+1.01%) |
Apr 26, 2024 | 20.74 | 21.13 | 20.74 | 20.77 | 7,561 | -0.01(-0.04%) |
Apr 25, 2024 | 20.85 | 21.06 | 20.68 | 20.78 | 10,996 | -0.25(-1.20%) |
Apr 24, 2024 | 21.12 | 21.12 | 20.95 | 21.03 | 9,094 | -0.07(-0.33%) |
Apr 23, 2024 | 21.05 | 21.32 | 21.04 | 21.10 | 32,276 | +0.06(+0.29%) |
Apr 22, 2024 | 21.02 | 21.14 | 20.90 | 21.04 | 12,637 | +0.04(+0.19%) |
Apr 19, 2024 | 20.88 | 21.13 | 20.88 | 21.00 | 5,452 | +0.12(+0.57%) |
Apr 18, 2024 | 21.21 | 21.21 | 20.80 | 20.88 | 9,840 | -0.20(-0.95%) |
Apr 17, 2024 | 21.05 | 21.10 | 20.82 | 21.08 | 5,398 | +0.16(+0.76%) |
Apr 16, 2024 | 20.80 | 21.10 | 20.69 | 20.92 | 9,765 | +0.17(+0.82%) |
Apr 15, 2024 | 21.22 | 21.28 | 20.67 | 20.75 | 19,777 | -0.34(-1.61%) |
Apr 12, 2024 | 21.18 | 21.51 | 21.09 | 21.09 | 21,272 | -0.22(-1.03%) |
Apr 11, 2024 | 21.74 | 21.74 | 21.23 | 21.31 | 9,777 | -0.28(-1.30%) |
Apr 10, 2024 | 22.20 | 22.25 | 21.45 | 21.59 | 43,018 | -0.77(-3.44%) |
Apr 09, 2024 | 22.61 | 22.61 | 22.36 | 22.36 | 7,703 | -0.13(-0.58%) |
Apr 08, 2024 | 22.73 | 22.73 | 22.44 | 22.49 | 10,190 | -0.19(-0.84%) |
Apr 05, 2024 | 22.70 | 22.74 | 22.41 | 22.68 | 4,685 | -0.02(-0.09%) |
Apr 04, 2024 | 22.48 | 22.72 | 22.48 | 22.70 | 17,057 | +0.17(+0.75%) |
Apr 03, 2024 | 22.58 | 22.70 | 22.34 | 22.53 | 17,308 | -0.05(-0.22%) |
Apr 02, 2024 | 22.62 | 22.74 | 22.43 | 22.58 | 13,294 | -0.17(-0.75%) |
Apr 01, 2024 | 22.67 | 22.98 | 22.59 | 22.75 | 21,644 | -0.05(-0.22%) |
Mar 28, 2024 | 22.52 | 22.99 | 22.40 | 22.80 | 225,241 | +0.10(+0.44%) |
Mar 27, 2024 | 22.60 | 22.78 | 22.46 | 22.70 | 64,398 | +0.16(+0.71%) |
Mar 26, 2024 | 22.74 | 22.74 | 22.40 | 22.54 | 9,576 | -0.05(-0.22%) |
Mar 25, 2024 | 22.72 | 22.75 | 22.33 | 22.59 | 12,506 | -0.16(-0.70%) |
Mar 22, 2024 | 22.75 | 22.97 | 22.50 | 22.75 | 13,503 | +0.05(+0.22%) |
Mar 21, 2024 | 22.64 | 22.83 | 22.64 | 22.70 | 85,249 | +0.17(+0.75%) |
Mar 20, 2024 | 22.50 | 22.58 | 22.41 | 22.53 | 24,742 | +0.03(+0.13%) |
Mar 19, 2024 | 22.42 | 22.55 | 22.40 | 22.50 | 19,468 | +0.08(+0.36%) |
Mar 18, 2024 | 22.40 | 22.47 | 22.32 | 22.42 | 38,195 | +0.00(+0.00%) |
Mar 15, 2024 | 22.41 | 22.46 | 22.24 | 22.42 | 34,864 | +0.01(+0.04%) |
Mar 14, 2024 | 22.48 | 22.49 | 22.34 | 22.41 | 35,565 | +0.01(+0.04%) |
Mar 13, 2024 | 22.29 | 22.46 | 22.21 | 22.40 | 33,890 | +0.20(+0.90%) |
Mar 12, 2024 | 22.15 | 22.25 | 22.00 | 22.20 | 20,144 | +0.05(+0.23%) |
Mar 11, 2024 | 22.31 | 22.31 | 21.96 | 22.15 | 34,189 | -0.05(-0.23%) |
Mar 08, 2024 | 21.88 | 22.40 | 21.88 | 22.20 | 60,278 | +0.45(+2.07%) |
Mar 07, 2024 | 21.68 | 21.84 | 21.68 | 21.75 | 34,481 | +0.18(+0.83%) |
Mar 06, 2024 | 21.63 | 21.80 | 21.57 | 21.57 | 44,826 | +0.02(+0.09%) |
Mar 05, 2024 | 21.40 | 21.84 | 21.31 | 21.55 | 7,524 | +0.19(+0.89%) |
Mar 04, 2024 | 21.35 | 21.83 | 21.22 | 21.36 | 34,806 | +0.03(+0.14%) |