Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 23.46 | 23.55 | 23.46 | 23.49 | 30,912 | +0.04(+0.17%) |
May 09, 2024 | 23.40 | 23.50 | 23.34 | 23.45 | 46,604 | +0.03(+0.13%) |
May 08, 2024 | 23.30 | 23.48 | 23.30 | 23.42 | 18,196 | -0.02(-0.09%) |
May 07, 2024 | 23.45 | 23.48 | 23.35 | 23.44 | 18,443 | -0.01(-0.04%) |
May 06, 2024 | 23.21 | 23.45 | 23.21 | 23.45 | 45,132 | +0.14(+0.60%) |
May 03, 2024 | 23.17 | 23.31 | 23.16 | 23.31 | 42,767 | +0.37(+1.60%) |
May 02, 2024 | 22.83 | 22.96 | 22.76 | 22.94 | 15,392 | +0.23(+1.03%) |
May 01, 2024 | 22.82 | 23.03 | 22.71 | 22.71 | 28,468 | -0.20(-0.87%) |
Apr 30, 2024 | 23.07 | 23.15 | 22.91 | 22.91 | 30,916 | -0.17(-0.74%) |
Apr 29, 2024 | 23.16 | 23.16 | 23.06 | 23.08 | 43,963 | -0.05(-0.22%) |
Apr 26, 2024 | 23.07 | 23.13 | 22.96 | 23.13 | 48,316 | +0.29(+1.27%) |
Apr 25, 2024 | 22.66 | 22.84 | 22.60 | 22.84 | 39,350 | -0.02(-0.09%) |
Apr 24, 2024 | 22.85 | 23.01 | 22.82 | 22.86 | 29,277 | +0.08(+0.34%) |
Apr 23, 2024 | 22.57 | 22.88 | 22.57 | 22.78 | 30,146 | +0.22(+0.97%) |
Apr 22, 2024 | 22.53 | 22.63 | 22.37 | 22.56 | 73,085 | +0.13(+0.58%) |
Apr 19, 2024 | 22.71 | 22.72 | 22.35 | 22.43 | 87,073 | -0.41(-1.78%) |
Apr 18, 2024 | 22.92 | 22.97 | 22.74 | 22.84 | 70,691 | -0.08(-0.35%) |
Apr 17, 2024 | 23.23 | 23.29 | 22.85 | 22.92 | 37,424 | -0.18(-0.77%) |
Apr 16, 2024 | 23.09 | 23.27 | 23.09 | 23.10 | 106,031 | +0.00(+0.00%) |
Apr 15, 2024 | 23.43 | 23.54 | 23.10 | 23.10 | 56,201 | -0.27(-1.15%) |
Apr 12, 2024 | 23.47 | 23.51 | 23.35 | 23.37 | 58,579 | -0.23(-0.97%) |
Apr 11, 2024 | 23.42 | 23.60 | 23.38 | 23.60 | 53,503 | +0.22(+0.94%) |
Apr 10, 2024 | 23.36 | 23.41 | 23.30 | 23.38 | 25,688 | -0.05(-0.21%) |
Apr 09, 2024 | 23.39 | 23.49 | 23.37 | 23.43 | 26,680 | +0.00(+0.00%) |
Apr 08, 2024 | 23.45 | 23.47 | 23.37 | 23.43 | 66,431 | +0.04(+0.17%) |
Apr 05, 2024 | 23.22 | 23.45 | 23.22 | 23.39 | 31,042 | +0.16(+0.68%) |
Apr 04, 2024 | 23.43 | 23.55 | 23.23 | 23.23 | 74,027 | -0.18(-0.76%) |
Apr 03, 2024 | 23.37 | 23.48 | 23.34 | 23.41 | 26,485 | +0.03(+0.13%) |
Apr 02, 2024 | 23.36 | 23.44 | 23.33 | 23.38 | 26,168 | -0.09(-0.38%) |
Apr 01, 2024 | 23.43 | 23.52 | 23.41 | 23.47 | 104,116 | +0.01(+0.04%) |
Mar 28, 2024 | 23.44 | 23.47 | 23.41 | 23.46 | 26,839 | +0.05(+0.21%) |
Mar 27, 2024 | 23.42 | 23.46 | 23.39 | 23.41 | 30,270 | +0.01(+0.04%) |
Mar 26, 2024 | 23.41 | 23.47 | 23.40 | 23.40 | 49,916 | -0.05(-0.21%) |
Mar 25, 2024 | 23.44 | 23.45 | 23.40 | 23.45 | 53,097 | +0.01(+0.04%) |
Mar 22, 2024 | 23.45 | 23.47 | 23.40 | 23.44 | 62,492 | +0.01(+0.04%) |
Mar 21, 2024 | 23.38 | 23.47 | 23.35 | 23.43 | 71,106 | +0.11(+0.47%) |
Mar 20, 2024 | 23.23 | 23.38 | 23.23 | 23.32 | 32,142 | +0.11(+0.48%) |
Mar 19, 2024 | 23.20 | 23.25 | 23.08 | 23.21 | 56,561 | -0.01(-0.04%) |
Mar 18, 2024 | 23.18 | 23.28 | 23.09 | 23.22 | 73,462 | +0.16(+0.68%) |
Mar 15, 2024 | 23.06 | 23.16 | 23.06 | 23.06 | 20,499 | -0.13(-0.55%) |
Mar 14, 2024 | 23.17 | 23.26 | 23.13 | 23.19 | 49,074 | +0.02(+0.09%) |
Mar 13, 2024 | 23.14 | 23.25 | 23.14 | 23.17 | 32,767 | -0.03(-0.13%) |
Mar 12, 2024 | 23.09 | 23.26 | 23.09 | 23.20 | 47,767 | +0.12(+0.51%) |
Mar 11, 2024 | 23.08 | 23.08 | 23.01 | 23.08 | 35,085 | -0.07(-0.30%) |
Mar 08, 2024 | 23.20 | 23.22 | 23.03 | 23.15 | 39,849 | -0.01(-0.04%) |
Mar 07, 2024 | 23.05 | 23.19 | 23.05 | 23.16 | 51,179 | +0.16(+0.69%) |
Mar 06, 2024 | 22.99 | 23.10 | 22.97 | 23.00 | 68,754 | +0.08(+0.34%) |
Mar 05, 2024 | 23.04 | 23.06 | 22.88 | 22.92 | 57,516 | -0.17(-0.73%) |
Mar 04, 2024 | 23.09 | 23.19 | 23.04 | 23.09 | 72,541 | -0.05(-0.21%) |