Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 22.81 | 22.81 | 22.45 | 22.53 | 20,078 | -0.12(-0.53%) |
May 09, 2024 | 22.52 | 22.79 | 22.39 | 22.65 | 27,387 | +0.44(+1.98%) |
May 08, 2024 | 22.08 | 22.22 | 22.05 | 22.21 | 27,097 | +0.04(+0.18%) |
May 07, 2024 | 22.17 | 22.54 | 22.06 | 22.17 | 34,676 | +0.02(+0.09%) |
May 06, 2024 | 22.07 | 22.39 | 22.07 | 22.15 | 47,685 | +0.10(+0.45%) |
May 03, 2024 | 21.83 | 22.14 | 21.72 | 22.05 | 36,872 | +0.58(+2.69%) |
May 02, 2024 | 21.41 | 21.68 | 21.19 | 21.47 | 91,141 | +0.37(+1.75%) |
May 01, 2024 | 20.67 | 21.40 | 20.67 | 21.10 | 61,351 | +0.63(+3.07%) |
Apr 30, 2024 | 20.72 | 20.78 | 20.38 | 20.48 | 76,813 | -0.05(-0.24%) |
Apr 29, 2024 | 20.72 | 21.19 | 20.35 | 20.53 | 92,279 | -0.06(-0.29%) |
Apr 26, 2024 | 20.94 | 20.94 | 20.32 | 20.59 | 41,457 | -0.18(-0.86%) |
Apr 25, 2024 | 20.61 | 20.91 | 20.31 | 20.77 | 66,216 | +0.06(+0.29%) |
Apr 24, 2024 | 20.81 | 21.14 | 20.07 | 20.71 | 76,221 | +0.57(+2.82%) |
Apr 23, 2024 | 20.50 | 20.50 | 19.82 | 20.14 | 48,831 | +0.55(+2.80%) |
Apr 22, 2024 | 20.02 | 20.33 | 19.59 | 19.59 | 28,273 | -0.24(-1.21%) |
Apr 19, 2024 | 19.27 | 19.85 | 19.15 | 19.83 | 39,165 | +0.46(+2.37%) |
Apr 18, 2024 | 18.96 | 19.66 | 18.94 | 19.37 | 33,746 | +0.35(+1.83%) |
Apr 17, 2024 | 19.34 | 19.44 | 18.96 | 19.02 | 85,933 | -0.11(-0.57%) |
Apr 16, 2024 | 19.11 | 19.49 | 18.93 | 19.13 | 17,928 | -0.20(-1.03%) |
Apr 15, 2024 | 19.35 | 19.82 | 19.05 | 19.33 | 29,550 | +0.14(+0.73%) |
Apr 12, 2024 | 19.28 | 19.43 | 19.00 | 19.19 | 24,248 | -0.25(-1.28%) |
Apr 11, 2024 | 19.40 | 19.59 | 19.31 | 19.44 | 25,924 | -0.01(-0.05%) |
Apr 10, 2024 | 20.17 | 20.30 | 19.05 | 19.45 | 52,443 | -1.21(-5.84%) |
Apr 09, 2024 | 20.84 | 20.90 | 20.55 | 20.66 | 24,609 | -0.04(-0.19%) |
Apr 08, 2024 | 20.59 | 21.10 | 20.58 | 20.70 | 25,046 | +0.12(+0.58%) |
Apr 05, 2024 | 20.40 | 20.70 | 20.31 | 20.58 | 32,372 | +0.31(+1.52%) |
Apr 04, 2024 | 20.55 | 20.70 | 20.11 | 20.27 | 38,075 | -0.01(-0.05%) |
Apr 03, 2024 | 20.10 | 20.59 | 20.10 | 20.28 | 20,572 | -0.02(-0.10%) |
Apr 02, 2024 | 20.09 | 20.35 | 20.00 | 20.30 | 31,282 | -0.06(-0.29%) |
Apr 01, 2024 | 21.07 | 21.27 | 20.25 | 20.36 | 24,064 | -0.64(-3.04%) |
Mar 28, 2024 | 20.84 | 21.06 | 20.84 | 20.99 | 26,998 | +0.04(+0.19%) |
Mar 27, 2024 | 20.45 | 21.02 | 20.45 | 20.95 | 23,624 | +0.74(+3.65%) |
Mar 26, 2024 | 20.60 | 20.60 | 20.06 | 20.22 | 21,495 | -0.13(-0.64%) |
Mar 25, 2024 | 20.24 | 20.75 | 20.24 | 20.35 | 26,473 | +0.27(+1.34%) |
Mar 22, 2024 | 20.77 | 20.77 | 19.84 | 20.08 | 96,973 | -0.86(-4.09%) |
Mar 21, 2024 | 20.85 | 21.00 | 20.66 | 20.93 | 41,406 | +0.31(+1.50%) |
Mar 20, 2024 | 20.01 | 20.76 | 19.94 | 20.63 | 45,642 | +0.47(+2.32%) |
Mar 19, 2024 | 20.06 | 20.33 | 19.96 | 20.16 | 24,320 | +0.09(+0.45%) |
Mar 18, 2024 | 20.47 | 20.70 | 19.98 | 20.07 | 27,118 | -0.56(-2.71%) |
Mar 15, 2024 | 19.94 | 20.67 | 19.93 | 20.63 | 122,408 | +0.45(+2.22%) |
Mar 14, 2024 | 20.88 | 20.88 | 19.97 | 20.18 | 41,949 | -0.85(-4.03%) |
Mar 13, 2024 | 20.85 | 21.24 | 20.79 | 21.02 | 23,095 | +0.04(+0.19%) |
Mar 12, 2024 | 20.88 | 21.14 | 20.78 | 20.98 | 62,665 | -0.08(-0.38%) |
Mar 11, 2024 | 20.91 | 21.47 | 20.88 | 21.06 | 59,189 | -0.02(-0.09%) |
Mar 08, 2024 | 21.57 | 21.57 | 21.03 | 21.08 | 40,672 | -0.20(-0.94%) |
Mar 07, 2024 | 21.77 | 21.85 | 21.08 | 21.28 | 17,055 | -0.25(-1.16%) |
Mar 06, 2024 | 21.48 | 21.60 | 20.85 | 21.53 | 20,458 | +0.14(+0.65%) |
Mar 05, 2024 | 21.44 | 21.92 | 21.27 | 21.39 | 25,677 | +0.05(+0.23%) |
Mar 04, 2024 | 21.37 | 21.59 | 21.24 | 21.34 | 12,824 | +0.06(+0.28%) |