Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 22.66 | 22.66 | 22.54 | 22.57 | 88,699 | -0.12(-0.53%) |
May 09, 2024 | 22.64 | 22.70 | 22.61 | 22.69 | 190,448 | +0.25(+1.11%) |
May 08, 2024 | 22.33 | 22.45 | 22.33 | 22.44 | 345,511 | -0.22(-0.97%) |
May 07, 2024 | 22.67 | 22.68 | 22.62 | 22.66 | 39,922 | -0.03(-0.13%) |
May 06, 2024 | 22.76 | 22.76 | 22.66 | 22.69 | 55,579 | -0.06(-0.26%) |
May 03, 2024 | 22.84 | 22.84 | 22.70 | 22.75 | 29,872 | +0.04(+0.18%) |
May 02, 2024 | 22.40 | 22.75 | 22.35 | 22.71 | 124,583 | +0.65(+2.95%) |
May 01, 2024 | 22.06 | 22.15 | 22.05 | 22.06 | 25,095 | +0.00(+0.00%) |
Apr 30, 2024 | 22.11 | 22.11 | 22.03 | 22.06 | 34,507 | -0.27(-1.21%) |
Apr 29, 2024 | 22.18 | 22.35 | 22.18 | 22.33 | 61,066 | +0.34(+1.55%) |
Apr 26, 2024 | 22.01 | 22.02 | 21.96 | 21.99 | 107,409 | +0.38(+1.76%) |
Apr 25, 2024 | 21.48 | 21.61 | 21.48 | 21.61 | 31,424 | +0.19(+0.89%) |
Apr 24, 2024 | 21.44 | 21.44 | 21.38 | 21.42 | 34,066 | +0.05(+0.23%) |
Apr 23, 2024 | 21.35 | 21.39 | 21.32 | 21.37 | 55,283 | -0.13(-0.60%) |
Apr 22, 2024 | 21.40 | 21.53 | 21.40 | 21.50 | 50,358 | -0.06(-0.28%) |
Apr 19, 2024 | 21.53 | 21.58 | 21.53 | 21.56 | 41,085 | -0.15(-0.69%) |
Apr 18, 2024 | 21.65 | 21.75 | 21.65 | 21.71 | 24,044 | +0.09(+0.42%) |
Apr 17, 2024 | 21.63 | 21.66 | 21.57 | 21.62 | 53,484 | +0.22(+1.03%) |
Apr 16, 2024 | 21.39 | 21.43 | 21.31 | 21.40 | 301,780 | -0.13(-0.60%) |
Apr 15, 2024 | 21.57 | 21.60 | 21.48 | 21.53 | 68,893 | +0.55(+2.60%) |
Apr 12, 2024 | 21.05 | 21.05 | 20.96 | 20.98 | 48,694 | -0.28(-1.29%) |
Apr 11, 2024 | 21.22 | 21.27 | 21.16 | 21.26 | 36,688 | +0.09(+0.42%) |
Apr 10, 2024 | 21.21 | 21.21 | 21.14 | 21.17 | 137,609 | -0.38(-1.76%) |
Apr 09, 2024 | 21.54 | 21.55 | 21.48 | 21.55 | 126,142 | -0.01(-0.05%) |
Apr 08, 2024 | 21.60 | 21.60 | 21.52 | 21.56 | 104,883 | -0.07(-0.32%) |
Apr 05, 2024 | 21.61 | 21.65 | 21.56 | 21.63 | 25,773 | -0.07(-0.32%) |
Apr 04, 2024 | 21.82 | 21.82 | 21.68 | 21.70 | 55,074 | +0.04(+0.18%) |
Apr 03, 2024 | 21.60 | 21.71 | 21.60 | 21.66 | 23,690 | -0.06(-0.28%) |
Apr 02, 2024 | 21.74 | 21.76 | 21.68 | 21.72 | 29,931 | -0.01(-0.05%) |
Apr 01, 2024 | 21.69 | 21.77 | 21.67 | 21.73 | 46,588 | +0.34(+1.59%) |
Mar 28, 2024 | 21.42 | 21.43 | 21.38 | 21.39 | 6,308 | +0.12(+0.56%) |
Mar 27, 2024 | 21.25 | 21.27 | 21.20 | 21.27 | 40,956 | -0.23(-1.07%) |
Mar 26, 2024 | 21.50 | 21.51 | 21.47 | 21.50 | 26,463 | +0.13(+0.61%) |
Mar 25, 2024 | 21.33 | 21.39 | 21.33 | 21.37 | 27,595 | +0.05(+0.23%) |
Mar 22, 2024 | 21.38 | 21.38 | 21.31 | 21.32 | 47,012 | -0.28(-1.30%) |
Mar 21, 2024 | 21.65 | 21.65 | 21.58 | 21.60 | 41,821 | -0.16(-0.74%) |
Mar 20, 2024 | 21.73 | 21.76 | 21.67 | 21.76 | 29,936 | +0.09(+0.42%) |
Mar 19, 2024 | 21.67 | 21.70 | 21.64 | 21.67 | 46,878 | -0.07(-0.32%) |
Mar 18, 2024 | 21.78 | 21.78 | 21.72 | 21.74 | 33,170 | +0.17(+0.79%) |
Mar 15, 2024 | 21.53 | 21.60 | 21.53 | 21.57 | 10,240 | +0.11(+0.51%) |
Mar 14, 2024 | 21.54 | 21.54 | 21.41 | 21.46 | 26,932 | -0.09(-0.42%) |
Mar 13, 2024 | 21.61 | 21.66 | 21.55 | 21.55 | 57,119 | -0.22(-1.01%) |
Mar 12, 2024 | 21.79 | 21.81 | 21.72 | 21.77 | 27,333 | -0.03(-0.14%) |
Mar 11, 2024 | 21.67 | 21.83 | 21.67 | 21.80 | 80,234 | +0.63(+2.98%) |
Mar 08, 2024 | 21.17 | 21.24 | 21.16 | 21.17 | 260,755 | +0.03(+0.14%) |
Mar 07, 2024 | 21.06 | 21.16 | 21.04 | 21.14 | 200,382 | +0.00(+0.00%) |
Mar 06, 2024 | 21.19 | 21.21 | 21.14 | 21.14 | 181,508 | +0.00(+0.00%) |
Mar 05, 2024 | 21.19 | 21.26 | 21.14 | 21.14 | 72,389 | +0.19(+0.91%) |
Mar 04, 2024 | 20.93 | 20.99 | 20.93 | 20.95 | 60,782 | -0.03(-0.14%) |