Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 21.50 | 21.66 | 21.32 | 21.41 | 37,936 | -0.09(-0.42%) |
May 09, 2024 | 21.39 | 21.69 | 21.32 | 21.50 | 58,326 | +0.04(+0.19%) |
May 08, 2024 | 21.37 | 21.56 | 21.22 | 21.46 | 44,176 | -0.17(-0.79%) |
May 07, 2024 | 21.12 | 21.68 | 21.04 | 21.63 | 38,045 | +0.38(+1.79%) |
May 06, 2024 | 20.94 | 21.47 | 20.48 | 21.25 | 35,282 | +0.44(+2.11%) |
May 03, 2024 | 20.00 | 20.86 | 19.67 | 20.81 | 99,195 | +0.08(+0.39%) |
May 02, 2024 | 20.46 | 20.74 | 20.18 | 20.73 | 39,441 | +0.39(+1.92%) |
May 01, 2024 | 20.55 | 20.59 | 20.16 | 20.34 | 43,568 | -0.01(-0.05%) |
Apr 30, 2024 | 20.61 | 20.62 | 20.34 | 20.35 | 37,343 | -0.33(-1.60%) |
Apr 29, 2024 | 20.93 | 20.93 | 20.40 | 20.68 | 24,693 | -0.05(-0.24%) |
Apr 26, 2024 | 20.82 | 20.99 | 20.71 | 20.73 | 23,855 | +0.19(+0.93%) |
Apr 25, 2024 | 21.01 | 21.01 | 20.39 | 20.54 | 41,691 | -0.60(-2.84%) |
Apr 24, 2024 | 20.90 | 21.16 | 20.75 | 21.14 | 30,319 | -0.01(-0.05%) |
Apr 23, 2024 | 21.41 | 21.54 | 21.00 | 21.15 | 39,692 | -0.10(-0.47%) |
Apr 22, 2024 | 21.23 | 21.33 | 20.86 | 21.25 | 23,457 | +0.02(+0.09%) |
Apr 19, 2024 | 20.47 | 21.26 | 20.47 | 21.23 | 49,282 | +0.68(+3.31%) |
Apr 18, 2024 | 20.47 | 20.97 | 20.38 | 20.55 | 56,620 | +0.13(+0.64%) |
Apr 17, 2024 | 20.76 | 20.95 | 20.15 | 20.42 | 35,163 | +0.01(+0.05%) |
Apr 16, 2024 | 20.67 | 21.00 | 20.37 | 20.41 | 27,339 | -0.61(-2.90%) |
Apr 15, 2024 | 21.10 | 21.71 | 20.57 | 21.02 | 49,532 | +0.21(+1.01%) |
Apr 12, 2024 | 21.29 | 21.45 | 20.59 | 20.81 | 30,210 | -0.78(-3.61%) |
Apr 11, 2024 | 21.20 | 21.60 | 20.76 | 21.59 | 43,577 | +0.34(+1.60%) |
Apr 10, 2024 | 21.65 | 21.71 | 20.94 | 21.25 | 62,527 | -1.08(-4.84%) |
Apr 09, 2024 | 22.69 | 22.69 | 22.28 | 22.33 | 15,462 | -0.13(-0.58%) |
Apr 08, 2024 | 22.52 | 22.59 | 22.00 | 22.46 | 25,636 | +0.21(+0.94%) |
Apr 05, 2024 | 22.39 | 22.98 | 22.08 | 22.25 | 35,892 | -0.24(-1.07%) |
Apr 04, 2024 | 23.64 | 23.79 | 22.39 | 22.49 | 41,994 | -0.73(-3.14%) |
Apr 03, 2024 | 23.11 | 23.75 | 23.11 | 23.22 | 31,348 | -0.17(-0.73%) |
Apr 02, 2024 | 23.33 | 23.48 | 22.57 | 23.39 | 40,595 | -0.28(-1.18%) |
Apr 01, 2024 | 24.22 | 24.22 | 23.59 | 23.67 | 38,748 | -0.47(-1.95%) |
Mar 28, 2024 | 24.36 | 24.54 | 24.06 | 24.14 | 30,286 | -0.34(-1.39%) |
Mar 27, 2024 | 23.79 | 24.51 | 23.69 | 24.48 | 29,105 | +1.04(+4.44%) |
Mar 26, 2024 | 23.98 | 23.98 | 23.44 | 23.44 | 25,797 | -0.27(-1.14%) |
Mar 25, 2024 | 24.07 | 24.24 | 23.62 | 23.71 | 23,873 | -0.21(-0.88%) |
Mar 22, 2024 | 24.68 | 24.79 | 23.73 | 23.92 | 43,583 | -0.62(-2.53%) |
Mar 21, 2024 | 24.29 | 24.74 | 24.05 | 24.54 | 54,469 | +0.25(+1.03%) |
Mar 20, 2024 | 23.32 | 24.33 | 23.20 | 24.29 | 47,752 | +0.78(+3.32%) |
Mar 19, 2024 | 22.45 | 23.54 | 22.45 | 23.51 | 36,492 | +1.10(+4.91%) |
Mar 18, 2024 | 22.10 | 22.55 | 22.07 | 22.41 | 27,284 | +0.23(+1.04%) |
Mar 15, 2024 | 22.06 | 22.41 | 22.00 | 22.18 | 108,557 | -0.20(-0.89%) |
Mar 14, 2024 | 22.44 | 22.66 | 22.07 | 22.38 | 42,821 | -0.22(-0.97%) |
Mar 13, 2024 | 22.73 | 22.80 | 22.32 | 22.60 | 30,028 | -0.13(-0.57%) |
Mar 12, 2024 | 22.68 | 22.87 | 22.19 | 22.73 | 30,975 | -0.05(-0.22%) |
Mar 11, 2024 | 22.91 | 22.91 | 22.31 | 22.78 | 25,556 | -0.21(-0.91%) |
Mar 08, 2024 | 23.94 | 23.94 | 22.81 | 22.99 | 26,634 | -0.54(-2.29%) |
Mar 07, 2024 | 23.07 | 23.64 | 22.49 | 23.53 | 65,629 | +0.73(+3.20%) |
Mar 06, 2024 | 23.01 | 23.01 | 22.19 | 22.80 | 40,018 | +0.03(+0.13%) |
Mar 05, 2024 | 22.35 | 22.86 | 22.35 | 22.77 | 43,522 | +0.41(+1.83%) |
Mar 04, 2024 | 22.42 | 22.65 | 22.16 | 22.36 | 18,450 | -0.24(-1.06%) |