Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 23.74 | 23.74 | 23.68 | 23.70 | 90,051 | -0.09(-0.38%) |
May 09, 2024 | 23.71 | 23.80 | 23.70 | 23.79 | 11,294 | +0.07(+0.27%) |
May 08, 2024 | 23.73 | 23.74 | 23.71 | 23.72 | 25,861 | -0.05(-0.23%) |
May 07, 2024 | 23.80 | 23.83 | 23.76 | 23.77 | 15,409 | +0.06(+0.25%) |
May 06, 2024 | 23.70 | 23.73 | 23.68 | 23.71 | 21,020 | +0.04(+0.15%) |
May 03, 2024 | 23.72 | 23.89 | 23.64 | 23.68 | 30,725 | +0.12(+0.53%) |
May 02, 2024 | 23.45 | 23.57 | 23.43 | 23.55 | 30,802 | +0.09(+0.40%) |
May 01, 2024 | 23.43 | 23.52 | 23.39 | 23.46 | 14,736 | +0.12(+0.53%) |
Apr 30, 2024 | 23.37 | 23.40 | 23.33 | 23.34 | 15,687 | -0.12(-0.51%) |
Apr 29, 2024 | 23.42 | 23.48 | 23.40 | 23.46 | 51,248 | +0.09(+0.39%) |
Apr 26, 2024 | 23.40 | 23.41 | 23.35 | 23.37 | 14,535 | +0.06(+0.25%) |
Apr 25, 2024 | 23.28 | 23.32 | 23.27 | 23.31 | 27,654 | -0.10(-0.43%) |
Apr 24, 2024 | 23.39 | 23.41 | 23.36 | 23.41 | 16,234 | -0.06(-0.25%) |
Apr 23, 2024 | 23.42 | 23.52 | 23.42 | 23.47 | 27,380 | +0.02(+0.08%) |
Apr 22, 2024 | 23.41 | 23.46 | 23.40 | 23.45 | 15,097 | +0.01(+0.04%) |
Apr 19, 2024 | 23.46 | 23.47 | 23.42 | 23.44 | 37,767 | +0.02(+0.08%) |
Apr 18, 2024 | 23.46 | 23.46 | 23.38 | 23.42 | 14,459 | -0.06(-0.28%) |
Apr 17, 2024 | 23.42 | 23.51 | 23.39 | 23.48 | 20,579 | +0.13(+0.58%) |
Apr 16, 2024 | 23.32 | 23.38 | 23.31 | 23.35 | 41,726 | -0.07(-0.30%) |
Apr 15, 2024 | 23.44 | 23.44 | 23.37 | 23.42 | 40,075 | -0.18(-0.78%) |
Apr 12, 2024 | 23.65 | 23.66 | 23.60 | 23.60 | 41,344 | +0.09(+0.40%) |
Apr 11, 2024 | 23.57 | 23.57 | 23.48 | 23.51 | 46,660 | -0.01(-0.04%) |
Apr 10, 2024 | 23.66 | 23.66 | 23.49 | 23.52 | 66,141 | -0.34(-1.42%) |
Apr 09, 2024 | 23.84 | 23.87 | 23.84 | 23.86 | 20,045 | +0.10(+0.44%) |
Apr 08, 2024 | 23.75 | 23.79 | 23.72 | 23.75 | 28,107 | -0.06(-0.25%) |
Apr 05, 2024 | 23.85 | 23.89 | 23.80 | 23.81 | 33,945 | -0.16(-0.69%) |
Apr 04, 2024 | 23.94 | 23.98 | 23.87 | 23.98 | 27,690 | +0.09(+0.38%) |
Apr 03, 2024 | 23.77 | 23.89 | 23.75 | 23.89 | 28,200 | +0.02(+0.08%) |
Apr 02, 2024 | 23.81 | 23.87 | 23.79 | 23.87 | 47,435 | -0.05(-0.21%) |
Apr 01, 2024 | 24.82 | 24.82 | 23.89 | 23.92 | 40,124 | -0.20(-0.84%) |
Mar 28, 2024 | 24.11 | 24.16 | 24.10 | 24.12 | 16,386 | -0.03(-0.12%) |
Mar 27, 2024 | 24.08 | 24.16 | 24.08 | 24.15 | 20,574 | +0.09(+0.39%) |
Mar 26, 2024 | 24.02 | 24.07 | 23.99 | 24.06 | 14,400 | +0.02(+0.10%) |
Mar 25, 2024 | 24.05 | 24.05 | 24.00 | 24.03 | 27,656 | -0.05(-0.21%) |
Mar 22, 2024 | 24.11 | 24.11 | 24.07 | 24.08 | 42,307 | +0.10(+0.41%) |
Mar 21, 2024 | 24.02 | 24.02 | 23.95 | 23.98 | 15,949 | +0.01(+0.06%) |
Mar 20, 2024 | 23.93 | 23.98 | 23.92 | 23.97 | 14,215 | +0.06(+0.23%) |
Mar 19, 2024 | 23.89 | 23.93 | 23.89 | 23.91 | 9,349 | +0.07(+0.29%) |
Mar 18, 2024 | 23.87 | 23.88 | 23.83 | 23.84 | 23,934 | -0.05(-0.21%) |
Mar 15, 2024 | 23.91 | 23.92 | 23.87 | 23.89 | 51,894 | -0.02(-0.10%) |
Mar 14, 2024 | 24.02 | 24.02 | 23.91 | 23.92 | 16,241 | -0.18(-0.76%) |
Mar 13, 2024 | 24.13 | 24.13 | 24.09 | 24.10 | 30,966 | -0.06(-0.25%) |
Mar 12, 2024 | 24.20 | 24.20 | 24.14 | 24.16 | 29,208 | -0.10(-0.42%) |
Mar 11, 2024 | 24.31 | 24.31 | 24.24 | 24.26 | 24,607 | -0.02(-0.07%) |
Mar 08, 2024 | 24.32 | 24.32 | 24.27 | 24.28 | 98,047 | +0.00(+0.00%) |
Mar 07, 2024 | 24.26 | 24.28 | 24.22 | 24.28 | 15,681 | +0.05(+0.20%) |
Mar 06, 2024 | 24.21 | 24.26 | 24.21 | 24.23 | 22,869 | +0.05(+0.23%) |
Mar 05, 2024 | 24.13 | 24.18 | 24.13 | 24.17 | 38,604 | +0.15(+0.64%) |
Mar 04, 2024 | 23.99 | 24.03 | 23.99 | 24.02 | 23,336 | -0.06(-0.25%) |