Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 22.06 | 22.07 | 22.04 | 22.07 | 994 | -0.07(-0.33%) |
May 09, 2024 | 22.11 | 22.14 | 22.11 | 22.14 | 597 | +0.04(+0.17%) |
May 08, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 214 | -0.03(-0.14%) |
May 07, 2024 | 22.16 | 22.20 | 22.14 | 22.14 | 3,370 | +0.02(+0.08%) |
May 06, 2024 | 22.14 | 22.14 | 22.12 | 22.12 | 2,857 | +0.03(+0.13%) |
May 03, 2024 | 22.11 | 22.11 | 22.07 | 22.09 | 623 | +0.09(+0.42%) |
May 02, 2024 | 21.95 | 22.00 | 21.95 | 22.00 | 923 | +0.08(+0.37%) |
May 01, 2024 | 21.85 | 21.95 | 21.85 | 21.92 | 1,303 | +0.08(+0.37%) |
Apr 30, 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 154 | -0.08(-0.35%) |
Apr 29, 2024 | 21.93 | 21.93 | 21.91 | 21.91 | 259 | +0.06(+0.28%) |
Apr 26, 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 100 | +0.02(+0.10%) |
Apr 25, 2024 | 21.77 | 21.83 | 21.77 | 21.83 | 7,683 | +0.02(+0.07%) |
Apr 24, 2024 | 21.81 | 21.81 | 21.77 | 21.81 | 3,006 | -0.06(-0.27%) |
Apr 23, 2024 | 21.91 | 21.91 | 21.87 | 21.87 | 476 | +0.04(+0.18%) |
Apr 22, 2024 | 21.82 | 21.83 | 21.80 | 21.83 | 3,684 | +0.03(+0.13%) |
Apr 19, 2024 | 21.81 | 21.81 | 21.79 | 21.81 | 436 | +0.01(+0.05%) |
Apr 18, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 426 | -0.02(-0.10%) |
Apr 17, 2024 | 21.77 | 21.82 | 21.77 | 21.82 | 550 | +0.07(+0.34%) |
Apr 16, 2024 | 21.75 | 21.75 | 21.71 | 21.74 | 1,590 | -0.04(-0.18%) |
Apr 15, 2024 | 21.79 | 21.79 | 21.75 | 21.78 | 1,970 | -0.16(-0.72%) |
Apr 12, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 151 | +0.05(+0.22%) |
Apr 11, 2024 | 21.85 | 21.90 | 21.85 | 21.90 | 1,813 | -0.02(-0.09%) |
Apr 10, 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 78 | -0.21(-0.95%) |
Apr 09, 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 61 | +0.08(+0.37%) |
Apr 08, 2024 | 22.05 | 22.05 | 22.00 | 22.04 | 2,847 | +0.01(+0.05%) |
Apr 05, 2024 | 22.07 | 22.09 | 22.03 | 22.03 | 2,987 | -0.09(-0.41%) |
Apr 04, 2024 | 22.11 | 22.12 | 22.07 | 22.12 | 3,293 | +0.02(+0.09%) |
Apr 03, 2024 | 22.09 | 22.10 | 22.09 | 22.10 | 178 | +0.00(+0.00%) |
Apr 02, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 29 | -0.01(-0.04%) |
Apr 01, 2024 | 22.18 | 22.18 | 22.06 | 22.11 | 3,379 | -0.14(-0.61%) |
Mar 28, 2024 | 22.28 | 22.28 | 22.23 | 22.25 | 978 | +0.00(+0.01%) |
Mar 27, 2024 | 22.18 | 22.25 | 22.16 | 22.25 | 1,394 | +0.07(+0.30%) |
Mar 26, 2024 | 22.16 | 22.18 | 22.16 | 22.18 | 566 | +0.01(+0.02%) |
Mar 25, 2024 | 22.17 | 22.19 | 22.17 | 22.17 | 461 | -0.05(-0.22%) |
Mar 22, 2024 | 22.25 | 22.25 | 22.20 | 22.22 | 2,167 | +0.06(+0.27%) |
Mar 21, 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 138 | +0.02(+0.11%) |
Mar 20, 2024 | 22.09 | 22.14 | 22.09 | 22.14 | 300 | +0.04(+0.18%) |
Mar 19, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 139 | +0.05(+0.22%) |
Mar 18, 2024 | 22.08 | 22.08 | 22.03 | 22.05 | 884 | -0.01(-0.05%) |
Mar 15, 2024 | 22.07 | 22.07 | 22.06 | 22.06 | 1,687 | -0.02(-0.07%) |
Mar 14, 2024 | 22.06 | 22.08 | 22.06 | 22.08 | 459 | -0.11(-0.49%) |
Mar 13, 2024 | 22.16 | 22.19 | 22.16 | 22.19 | 149 | -0.02(-0.10%) |
Mar 12, 2024 | 22.23 | 22.23 | 22.18 | 22.21 | 438 | -0.04(-0.19%) |
Mar 11, 2024 | 22.26 | 22.26 | 22.25 | 22.25 | 1,804 | -0.02(-0.09%) |
Mar 08, 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 100 | +0.02(+0.09%) |
Mar 07, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 325 | +0.04(+0.18%) |
Mar 06, 2024 | 22.21 | 22.21 | 22.17 | 22.21 | 3,949 | +0.02(+0.11%) |
Mar 05, 2024 | 22.19 | 22.19 | 22.17 | 22.18 | 614 | +0.08(+0.38%) |
Mar 04, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 63 | -0.04(-0.17%) |