Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 22.83 | 22.83 | 22.70 | 22.70 | 24,506 | +0.00(+0.00%) |
May 09, 2024 | 22.64 | 22.70 | 22.61 | 22.70 | 12,846 | +0.12(+0.53%) |
May 08, 2024 | 22.57 | 22.64 | 22.48 | 22.58 | 18,241 | -0.05(-0.22%) |
May 07, 2024 | 22.58 | 22.69 | 22.58 | 22.63 | 65,680 | -0.01(-0.04%) |
May 06, 2024 | 22.33 | 22.67 | 22.33 | 22.64 | 16,668 | +0.28(+1.23%) |
May 03, 2024 | 22.48 | 22.48 | 22.29 | 22.36 | 18,569 | +0.04(+0.16%) |
May 02, 2024 | 22.18 | 22.35 | 22.18 | 22.33 | 251,688 | -0.00(-0.01%) |
May 01, 2024 | 22.44 | 22.50 | 22.22 | 22.33 | 22,262 | -0.21(-0.94%) |
Apr 30, 2024 | 23.04 | 23.04 | 22.52 | 22.54 | 15,019 | -0.39(-1.70%) |
Apr 29, 2024 | 23.08 | 23.08 | 22.90 | 22.93 | 33,718 | -0.05(-0.20%) |
Apr 26, 2024 | 22.92 | 23.08 | 22.91 | 22.98 | 18,004 | +0.01(+0.04%) |
Apr 25, 2024 | 22.98 | 22.98 | 22.79 | 22.97 | 14,072 | +0.09(+0.39%) |
Apr 24, 2024 | 22.77 | 22.95 | 22.77 | 22.88 | 30,103 | +0.01(+0.04%) |
Apr 23, 2024 | 22.91 | 22.91 | 22.65 | 22.87 | 35,522 | -0.01(-0.04%) |
Apr 22, 2024 | 23.12 | 23.12 | 22.73 | 22.88 | 18,361 | -0.14(-0.61%) |
Apr 19, 2024 | 22.96 | 23.10 | 22.90 | 23.02 | 78,081 | +0.16(+0.70%) |
Apr 18, 2024 | 22.94 | 22.94 | 22.75 | 22.86 | 417,399 | +0.04(+0.16%) |
Apr 17, 2024 | 23.05 | 23.07 | 22.80 | 22.82 | 30,592 | -0.29(-1.24%) |
Apr 16, 2024 | 23.04 | 23.13 | 22.95 | 23.11 | 22,675 | -0.02(-0.09%) |
Apr 15, 2024 | 23.18 | 23.19 | 22.87 | 23.13 | 19,741 | +0.05(+0.22%) |
Apr 12, 2024 | 23.31 | 23.48 | 23.02 | 23.08 | 17,591 | +0.03(+0.13%) |
Apr 11, 2024 | 22.90 | 23.10 | 22.90 | 23.05 | 10,709 | +0.01(+0.04%) |
Apr 10, 2024 | 23.17 | 23.17 | 22.91 | 23.04 | 18,968 | -0.03(-0.13%) |
Apr 09, 2024 | 23.11 | 23.14 | 22.98 | 23.07 | 269,206 | -0.03(-0.13%) |
Apr 08, 2024 | 23.07 | 23.11 | 22.96 | 23.10 | 66,298 | +0.03(+0.13%) |
Apr 05, 2024 | 22.70 | 23.15 | 22.70 | 23.07 | 27,764 | +0.27(+1.18%) |
Apr 04, 2024 | 22.92 | 22.92 | 22.73 | 22.80 | 90,848 | -0.02(-0.09%) |
Apr 03, 2024 | 22.63 | 22.83 | 22.63 | 22.82 | 75,941 | +0.28(+1.24%) |
Apr 02, 2024 | 22.29 | 22.55 | 22.29 | 22.54 | 60,387 | +0.30(+1.35%) |
Apr 01, 2024 | 22.30 | 22.31 | 22.19 | 22.24 | 26,271 | +0.10(+0.43%) |
Mar 28, 2024 | 21.97 | 22.18 | 21.97 | 22.14 | 15,897 | +0.25(+1.16%) |
Mar 27, 2024 | 21.89 | 21.91 | 21.87 | 21.89 | 13,710 | +0.05(+0.23%) |
Mar 26, 2024 | 22.10 | 22.10 | 21.82 | 21.84 | 16,645 | -0.15(-0.68%) |
Mar 25, 2024 | 21.75 | 22.07 | 21.75 | 21.99 | 8,186 | +0.16(+0.73%) |
Mar 22, 2024 | 22.00 | 22.00 | 21.82 | 21.83 | 15,506 | -0.24(-1.09%) |
Mar 21, 2024 | 21.94 | 22.10 | 21.93 | 22.07 | 14,610 | +0.04(+0.18%) |
Mar 20, 2024 | 21.93 | 22.10 | 21.83 | 22.03 | 99,313 | -0.01(-0.05%) |
Mar 19, 2024 | 22.24 | 22.24 | 22.00 | 22.04 | 37,808 | +0.00(+0.00%) |
Mar 18, 2024 | 22.00 | 22.11 | 22.00 | 22.04 | 8,901 | +0.16(+0.73%) |
Mar 15, 2024 | 21.99 | 22.03 | 21.86 | 21.88 | 21,938 | -0.03(-0.14%) |
Mar 14, 2024 | 21.92 | 21.92 | 21.81 | 21.91 | 21,240 | +0.02(+0.09%) |
Mar 13, 2024 | 21.73 | 21.96 | 21.73 | 21.89 | 5,074 | +0.21(+0.97%) |
Mar 12, 2024 | 21.89 | 21.89 | 21.61 | 21.68 | 26,941 | -0.06(-0.28%) |
Mar 11, 2024 | 21.67 | 21.81 | 21.60 | 21.74 | 17,979 | +0.17(+0.79%) |
Mar 08, 2024 | 21.49 | 21.66 | 21.49 | 21.57 | 34,020 | -0.02(-0.12%) |
Mar 07, 2024 | 21.51 | 21.64 | 21.45 | 21.59 | 10,807 | +0.23(+1.10%) |
Mar 06, 2024 | 21.37 | 21.50 | 21.36 | 21.36 | 40,534 | +0.09(+0.42%) |
Mar 05, 2024 | 21.38 | 21.38 | 21.25 | 21.27 | 13,781 | -0.04(-0.19%) |
Mar 04, 2024 | 21.32 | 21.35 | 21.28 | 21.31 | 12,060 | +0.11(+0.52%) |