Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 14, 2024 | 22.84 | 22.88 | 22.58 | 22.58 | 5,184 | -0.20(-0.88%) |
May 13, 2024 | 22.84 | 22.86 | 22.66 | 22.78 | 5,820 | +0.04(+0.18%) |
May 10, 2024 | 22.62 | 22.78 | 22.45 | 22.74 | 12,075 | +0.23(+1.02%) |
May 09, 2024 | 22.45 | 22.75 | 22.41 | 22.51 | 6,446 | -0.13(-0.57%) |
May 08, 2024 | 22.72 | 22.88 | 22.57 | 22.64 | 23,746 | -0.20(-0.88%) |
May 07, 2024 | 22.63 | 22.90 | 22.62 | 22.84 | 6,393 | +0.01(+0.04%) |
May 06, 2024 | 22.68 | 22.83 | 22.56 | 22.83 | 11,045 | +0.33(+1.47%) |
May 03, 2024 | 22.35 | 22.75 | 22.25 | 22.50 | 13,788 | +0.25(+1.12%) |
May 02, 2024 | 22.10 | 22.35 | 22.10 | 22.25 | 11,401 | +0.15(+0.68%) |
May 01, 2024 | 22.02 | 22.18 | 21.64 | 22.10 | 29,909 | +0.29(+1.33%) |
Apr 30, 2024 | 21.95 | 22.05 | 21.80 | 21.81 | 14,713 | -0.19(-0.86%) |
Apr 29, 2024 | 21.86 | 22.06 | 21.86 | 22.00 | 9,346 | -0.04(-0.18%) |
Apr 26, 2024 | 21.71 | 22.04 | 21.71 | 22.04 | 3,118 | +0.14(+0.64%) |
Apr 25, 2024 | 21.80 | 21.90 | 21.28 | 21.90 | 24,711 | -0.08(-0.36%) |
Apr 24, 2024 | 22.04 | 22.16 | 21.76 | 21.98 | 3,159 | -0.07(-0.32%) |
Apr 23, 2024 | 21.78 | 22.18 | 21.78 | 22.05 | 13,321 | +0.11(+0.50%) |
Apr 22, 2024 | 21.80 | 21.94 | 21.68 | 21.94 | 5,467 | +0.07(+0.32%) |
Apr 19, 2024 | 21.77 | 21.87 | 21.75 | 21.87 | 1,409 | +0.16(+0.74%) |
Apr 18, 2024 | 21.86 | 21.87 | 21.68 | 21.71 | 12,149 | -0.12(-0.55%) |
Apr 17, 2024 | 21.72 | 22.01 | 21.72 | 21.83 | 4,955 | -0.09(-0.41%) |
Apr 16, 2024 | 21.64 | 21.93 | 21.56 | 21.92 | 8,915 | +0.05(+0.23%) |
Apr 15, 2024 | 22.10 | 22.10 | 21.65 | 21.87 | 15,980 | -0.46(-2.06%) |
Apr 12, 2024 | 22.25 | 22.39 | 22.20 | 22.33 | 7,584 | +0.03(+0.13%) |
Apr 11, 2024 | 22.81 | 22.81 | 22.20 | 22.30 | 8,012 | -0.35(-1.55%) |
Apr 10, 2024 | 22.89 | 22.99 | 22.32 | 22.65 | 22,055 | -0.39(-1.68%) |
Apr 09, 2024 | 23.12 | 23.20 | 22.85 | 23.04 | 50,416 | +0.04(+0.16%) |
Apr 08, 2024 | 23.00 | 23.16 | 22.83 | 23.00 | 5,804 | +0.00(+0.00%) |
Apr 05, 2024 | 22.85 | 23.17 | 22.84 | 23.00 | 5,728 | +0.01(+0.04%) |
Apr 04, 2024 | 22.82 | 23.19 | 22.78 | 22.99 | 11,789 | +0.06(+0.26%) |
Apr 03, 2024 | 22.75 | 22.96 | 22.75 | 22.93 | 22,772 | +0.03(+0.13%) |
Apr 02, 2024 | 23.10 | 23.10 | 22.86 | 22.90 | 21,286 | -0.28(-1.21%) |
Apr 01, 2024 | 23.20 | 23.20 | 23.01 | 23.18 | 14,783 | -0.11(-0.47%) |
Mar 28, 2024 | 23.34 | 23.41 | 23.00 | 23.29 | 35,058 | -0.06(-0.26%) |
Mar 27, 2024 | 23.20 | 23.35 | 23.05 | 23.35 | 17,992 | +0.26(+1.13%) |
Mar 26, 2024 | 23.38 | 23.38 | 23.08 | 23.09 | 15,783 | -0.18(-0.77%) |
Mar 25, 2024 | 23.50 | 23.50 | 23.25 | 23.27 | 10,065 | -0.23(-0.98%) |
Mar 22, 2024 | 23.60 | 23.60 | 23.34 | 23.50 | 3,297 | -0.05(-0.21%) |
Mar 21, 2024 | 23.30 | 23.61 | 23.30 | 23.55 | 18,764 | +0.30(+1.27%) |
Mar 20, 2024 | 23.16 | 23.30 | 23.16 | 23.25 | 18,508 | +0.08(+0.37%) |
Mar 19, 2024 | 23.20 | 23.25 | 23.12 | 23.17 | 16,934 | -0.08(-0.34%) |
Mar 18, 2024 | 23.34 | 23.34 | 23.20 | 23.25 | 8,195 | -0.13(-0.56%) |
Mar 15, 2024 | 23.42 | 23.42 | 23.00 | 23.38 | 13,841 | +0.09(+0.39%) |
Mar 14, 2024 | 23.04 | 23.30 | 23.04 | 23.29 | 14,691 | +0.06(+0.26%) |
Mar 13, 2024 | 23.20 | 23.34 | 23.00 | 23.23 | 24,318 | +0.12(+0.52%) |
Mar 12, 2024 | 22.81 | 23.20 | 22.78 | 23.11 | 36,528 | +0.21(+0.92%) |
Mar 11, 2024 | 22.84 | 23.04 | 22.81 | 22.90 | 9,019 | +0.06(+0.26%) |
Mar 08, 2024 | 22.90 | 23.10 | 22.83 | 22.84 | 25,811 | -0.06(-0.26%) |
Mar 07, 2024 | 22.93 | 23.03 | 22.84 | 22.90 | 6,071 | +0.11(+0.48%) |
Mar 06, 2024 | 22.71 | 22.86 | 22.71 | 22.79 | 11,430 | +0.02(+0.11%) |
Mar 05, 2024 | 22.79 | 22.82 | 22.69 | 22.77 | 5,696 | +0.05(+0.24%) |
Mar 04, 2024 | 22.67 | 22.88 | 22.67 | 22.71 | 9,413 | -0.06(-0.26%) |