Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 21.67 | 22.12 | 21.62 | 21.62 | 8,282 | -0.26(-1.19%) |
May 09, 2024 | 21.89 | 22.15 | 21.62 | 21.88 | 13,810 | +0.03(+0.14%) |
May 08, 2024 | 21.98 | 22.02 | 21.78 | 21.85 | 8,537 | +0.00(+0.00%) |
May 07, 2024 | 22.30 | 22.34 | 21.81 | 21.85 | 13,496 | -0.16(-0.73%) |
May 06, 2024 | 22.05 | 22.10 | 21.93 | 22.01 | 6,200 | +0.24(+1.08%) |
May 03, 2024 | 21.80 | 22.45 | 21.76 | 21.77 | 12,272 | +0.16(+0.76%) |
May 02, 2024 | 21.79 | 21.93 | 21.61 | 21.61 | 7,112 | +0.08(+0.37%) |
May 01, 2024 | 21.59 | 21.94 | 21.36 | 21.53 | 9,389 | -0.17(-0.78%) |
Apr 30, 2024 | 21.96 | 22.13 | 21.52 | 21.70 | 24,151 | -0.39(-1.77%) |
Apr 29, 2024 | 22.39 | 22.43 | 21.75 | 22.09 | 11,948 | +0.00(+0.00%) |
Apr 26, 2024 | 21.90 | 22.12 | 21.75 | 22.09 | 9,994 | +0.19(+0.87%) |
Apr 25, 2024 | 21.60 | 21.90 | 21.46 | 21.90 | 16,283 | +0.29(+1.34%) |
Apr 24, 2024 | 21.46 | 21.69 | 21.42 | 21.61 | 20,339 | +0.15(+0.70%) |
Apr 23, 2024 | 21.58 | 21.68 | 21.27 | 21.46 | 24,138 | +0.14(+0.66%) |
Apr 22, 2024 | 21.46 | 21.96 | 21.32 | 21.32 | 34,574 | -0.10(-0.47%) |
Apr 19, 2024 | 21.61 | 21.65 | 21.37 | 21.42 | 33,287 | -0.03(-0.14%) |
Apr 18, 2024 | 21.75 | 21.75 | 21.45 | 21.45 | 12,519 | -0.12(-0.56%) |
Apr 17, 2024 | 21.75 | 21.75 | 21.49 | 21.57 | 12,317 | -0.02(-0.09%) |
Apr 16, 2024 | 21.60 | 21.78 | 21.51 | 21.59 | 13,491 | -0.03(-0.14%) |
Apr 15, 2024 | 21.90 | 22.06 | 21.46 | 21.62 | 49,743 | -0.15(-0.69%) |
Apr 12, 2024 | 22.17 | 22.20 | 21.71 | 21.77 | 16,550 | -0.22(-1.00%) |
Apr 11, 2024 | 21.55 | 22.12 | 21.44 | 21.99 | 167,751 | +0.29(+1.34%) |
Apr 10, 2024 | 21.79 | 21.79 | 21.66 | 21.70 | 3,597 | -0.30(-1.36%) |
Apr 09, 2024 | 21.88 | 22.07 | 21.70 | 22.00 | 26,873 | +0.02(+0.09%) |
Apr 08, 2024 | 21.95 | 22.35 | 21.83 | 21.98 | 9,065 | +0.01(+0.05%) |
Apr 05, 2024 | 21.59 | 21.99 | 21.59 | 21.97 | 7,368 | +0.36(+1.67%) |
Apr 04, 2024 | 21.63 | 21.85 | 21.61 | 21.61 | 6,848 | -0.03(-0.14%) |
Apr 03, 2024 | 21.94 | 21.95 | 21.64 | 21.64 | 5,162 | -0.23(-1.05%) |
Apr 02, 2024 | 21.90 | 22.75 | 21.75 | 21.87 | 11,219 | -0.03(-0.14%) |
Apr 01, 2024 | 21.86 | 22.00 | 21.85 | 21.90 | 13,456 | -0.10(-0.45%) |
Mar 28, 2024 | 22.68 | 22.68 | 21.85 | 22.00 | 30,154 | -0.20(-0.90%) |
Mar 27, 2024 | 22.27 | 22.29 | 22.00 | 22.20 | 19,786 | +0.17(+0.77%) |
Mar 26, 2024 | 22.22 | 22.35 | 22.00 | 22.03 | 9,728 | -0.23(-1.03%) |
Mar 25, 2024 | 22.40 | 22.40 | 22.04 | 22.26 | 10,616 | -0.10(-0.45%) |
Mar 22, 2024 | 22.20 | 22.36 | 21.93 | 22.36 | 23,753 | +0.34(+1.54%) |
Mar 21, 2024 | 22.44 | 22.44 | 22.02 | 22.02 | 11,953 | -0.08(-0.36%) |
Mar 20, 2024 | 21.83 | 22.20 | 21.82 | 22.10 | 7,947 | +0.30(+1.38%) |
Mar 19, 2024 | 22.57 | 22.57 | 21.75 | 21.80 | 9,220 | -0.47(-2.11%) |
Mar 18, 2024 | 22.71 | 22.71 | 22.27 | 22.27 | 6,996 | -0.43(-1.89%) |
Mar 15, 2024 | 23.15 | 23.45 | 22.60 | 22.70 | 16,032 | -0.36(-1.56%) |
Mar 14, 2024 | 23.89 | 23.89 | 23.06 | 23.06 | 8,996 | -0.64(-2.70%) |
Mar 13, 2024 | 24.00 | 24.00 | 23.70 | 23.70 | 1,737 | -0.20(-0.84%) |
Mar 12, 2024 | 23.86 | 24.20 | 23.86 | 23.90 | 2,609 | -0.25(-1.04%) |
Mar 11, 2024 | 24.33 | 24.60 | 24.09 | 24.15 | 6,940 | +0.01(+0.04%) |
Mar 08, 2024 | 24.14 | 24.16 | 24.05 | 24.14 | 40,849 | +0.00(+0.00%) |
Mar 07, 2024 | 23.95 | 24.14 | 23.91 | 24.14 | 5,253 | +0.05(+0.21%) |
Mar 06, 2024 | 23.99 | 24.14 | 23.66 | 24.09 | 10,363 | -0.01(-0.04%) |
Mar 05, 2024 | 23.02 | 24.23 | 22.95 | 24.10 | 57,545 | +1.17(+5.10%) |
Mar 04, 2024 | 23.11 | 23.18 | 22.81 | 22.93 | 8,618 | +0.03(+0.13%) |