Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 14, 2024 | 23.10 | 23.13 | 23.09 | 23.10 | 26,678 | +0.03(+0.12%) |
May 13, 2024 | 23.09 | 23.10 | 23.07 | 23.07 | 11,719 | -0.02(-0.06%) |
May 10, 2024 | 23.11 | 23.11 | 23.08 | 23.09 | 12,505 | -0.03(-0.14%) |
May 09, 2024 | 23.12 | 23.14 | 23.09 | 23.12 | 25,908 | +0.05(+0.20%) |
May 08, 2024 | 23.05 | 23.13 | 23.05 | 23.07 | 40,815 | -0.04(-0.16%) |
May 07, 2024 | 23.12 | 23.12 | 23.07 | 23.11 | 21,312 | +0.05(+0.22%) |
May 06, 2024 | 23.04 | 23.07 | 23.01 | 23.05 | 17,959 | +0.02(+0.07%) |
May 03, 2024 | 23.00 | 23.06 | 23.00 | 23.04 | 33,273 | +0.08(+0.35%) |
May 02, 2024 | 22.96 | 22.98 | 22.94 | 22.96 | 18,777 | -0.01(-0.04%) |
May 01, 2024 | 22.95 | 22.98 | 22.91 | 22.97 | 12,594 | +0.08(+0.35%) |
Apr 30, 2024 | 22.89 | 22.92 | 22.88 | 22.89 | 13,675 | -0.05(-0.22%) |
Apr 29, 2024 | 22.93 | 22.95 | 22.92 | 22.94 | 16,393 | +0.03(+0.11%) |
Apr 26, 2024 | 22.93 | 22.94 | 22.91 | 22.91 | 11,383 | +0.00(+0.02%) |
Apr 25, 2024 | 22.93 | 22.93 | 22.90 | 22.91 | 10,968 | -0.06(-0.26%) |
Apr 24, 2024 | 22.98 | 22.98 | 22.94 | 22.97 | 13,295 | -0.02(-0.09%) |
Apr 23, 2024 | 23.00 | 23.02 | 22.99 | 22.99 | 10,064 | +0.01(+0.07%) |
Apr 22, 2024 | 22.98 | 22.99 | 22.97 | 22.98 | 7,752 | -0.00(-0.01%) |
Apr 19, 2024 | 22.97 | 22.99 | 22.96 | 22.98 | 11,041 | +0.02(+0.08%) |
Apr 18, 2024 | 22.93 | 22.96 | 22.92 | 22.96 | 10,374 | -0.01(-0.06%) |
Apr 17, 2024 | 22.96 | 22.98 | 22.91 | 22.97 | 25,178 | +0.04(+0.20%) |
Apr 16, 2024 | 22.91 | 22.93 | 22.89 | 22.93 | 12,969 | -0.05(-0.22%) |
Apr 15, 2024 | 22.98 | 22.98 | 22.90 | 22.98 | 8,841 | +0.00(+0.00%) |
Apr 12, 2024 | 22.97 | 22.99 | 22.97 | 22.98 | 11,678 | +0.07(+0.31%) |
Apr 11, 2024 | 22.91 | 22.94 | 22.90 | 22.91 | 9,659 | +0.03(+0.13%) |
Apr 10, 2024 | 22.93 | 22.95 | 22.88 | 22.88 | 36,981 | -0.18(-0.80%) |
Apr 09, 2024 | 23.06 | 23.08 | 23.02 | 23.06 | 31,608 | +0.03(+0.15%) |
Apr 08, 2024 | 23.00 | 23.03 | 23.00 | 23.03 | 8,045 | +0.02(+0.11%) |
Apr 05, 2024 | 22.98 | 23.01 | 22.98 | 23.00 | 9,212 | -0.03(-0.15%) |
Apr 04, 2024 | 23.02 | 23.08 | 23.01 | 23.04 | 23,293 | +0.02(+0.09%) |
Apr 03, 2024 | 23.01 | 23.06 | 22.99 | 23.02 | 259,930 | -0.06(-0.26%) |
Apr 02, 2024 | 23.09 | 23.11 | 23.04 | 23.08 | 24,447 | -0.04(-0.17%) |
Apr 01, 2024 | 23.13 | 23.13 | 23.09 | 23.12 | 15,088 | -0.07(-0.30%) |
Mar 28, 2024 | 23.20 | 23.20 | 23.17 | 23.19 | 15,074 | +0.00(+0.00%) |
Mar 27, 2024 | 23.20 | 23.21 | 23.18 | 23.19 | 18,511 | -0.04(-0.17%) |
Mar 26, 2024 | 23.25 | 23.25 | 23.22 | 23.23 | 16,174 | +0.00(+0.00%) |
Mar 25, 2024 | 23.26 | 23.26 | 23.22 | 23.23 | 9,839 | -0.04(-0.17%) |
Mar 22, 2024 | 23.26 | 23.31 | 23.24 | 23.27 | 8,632 | +0.05(+0.21%) |
Mar 21, 2024 | 23.22 | 23.26 | 23.19 | 23.22 | 19,302 | -0.03(-0.13%) |
Mar 20, 2024 | 23.24 | 23.27 | 23.23 | 23.25 | 13,946 | -0.02(-0.09%) |
Mar 19, 2024 | 23.25 | 23.29 | 23.24 | 23.27 | 12,376 | +0.06(+0.26%) |
Mar 18, 2024 | 23.16 | 23.26 | 23.16 | 23.21 | 28,952 | -0.03(-0.12%) |
Mar 15, 2024 | 23.19 | 23.26 | 23.19 | 23.23 | 21,055 | +0.00(+0.00%) |
Mar 14, 2024 | 23.33 | 23.33 | 23.22 | 23.23 | 20,019 | -0.07(-0.30%) |
Mar 13, 2024 | 23.29 | 23.31 | 23.25 | 23.30 | 21,398 | +0.04(+0.17%) |
Mar 12, 2024 | 23.28 | 23.28 | 23.22 | 23.26 | 8,963 | -0.01(-0.06%) |
Mar 11, 2024 | 23.34 | 23.34 | 23.27 | 23.28 | 9,937 | -0.01(-0.06%) |
Mar 08, 2024 | 23.31 | 23.31 | 23.26 | 23.29 | 42,642 | -0.02(-0.09%) |
Mar 07, 2024 | 23.28 | 23.34 | 23.24 | 23.31 | 24,140 | +0.04(+0.19%) |
Mar 06, 2024 | 23.25 | 23.30 | 23.25 | 23.27 | 20,364 | -0.00(-0.02%) |
Mar 05, 2024 | 23.25 | 23.30 | 23.25 | 23.27 | 10,580 | +0.05(+0.21%) |
Mar 04, 2024 | 23.20 | 23.25 | 23.20 | 23.22 | 11,358 | -0.05(-0.21%) |