Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 13, 2024 | 23.21 | 23.24 | 23.08 | 23.15 | 132,478 | -0.09(-0.39%) |
May 10, 2024 | 23.31 | 23.31 | 23.13 | 23.24 | 99,672 | +0.00(+0.00%) |
May 09, 2024 | 23.22 | 23.30 | 23.10 | 23.24 | 140,645 | +0.12(+0.52%) |
May 08, 2024 | 23.01 | 23.16 | 23.00 | 23.12 | 167,757 | -0.02(-0.09%) |
May 07, 2024 | 23.15 | 23.21 | 23.06 | 23.14 | 217,219 | +0.08(+0.35%) |
May 06, 2024 | 22.98 | 23.10 | 22.82 | 23.06 | 144,581 | +0.07(+0.32%) |
May 03, 2024 | 23.01 | 23.12 | 22.85 | 22.99 | 170,406 | +0.21(+0.93%) |
May 02, 2024 | 22.32 | 22.79 | 22.20 | 22.78 | 146,892 | +0.71(+3.22%) |
May 01, 2024 | 22.04 | 22.73 | 21.82 | 22.07 | 188,013 | +0.69(+3.21%) |
Apr 30, 2024 | 21.88 | 21.93 | 21.35 | 21.38 | 170,155 | -0.49(-2.26%) |
Apr 29, 2024 | 22.09 | 22.10 | 21.73 | 21.87 | 93,089 | +0.00(+0.00%) |
Apr 26, 2024 | 21.65 | 21.97 | 21.45 | 21.87 | 73,208 | +0.71(+3.35%) |
Apr 25, 2024 | 20.76 | 21.22 | 20.31 | 21.16 | 139,394 | -0.36(-1.65%) |
Apr 24, 2024 | 21.90 | 21.90 | 21.46 | 21.52 | 55,371 | -0.25(-1.15%) |
Apr 23, 2024 | 21.69 | 21.86 | 21.46 | 21.77 | 59,564 | +0.25(+1.16%) |
Apr 22, 2024 | 21.48 | 21.69 | 21.28 | 21.52 | 123,626 | +0.34(+1.59%) |
Apr 19, 2024 | 21.77 | 21.77 | 21.10 | 21.18 | 186,082 | -0.56(-2.56%) |
Apr 18, 2024 | 21.97 | 22.12 | 21.69 | 21.74 | 48,046 | -0.26(-1.19%) |
Apr 17, 2024 | 22.29 | 22.34 | 21.83 | 22.00 | 87,760 | -0.24(-1.10%) |
Apr 16, 2024 | 22.21 | 22.36 | 22.10 | 22.25 | 66,676 | +0.04(+0.16%) |
Apr 15, 2024 | 22.54 | 22.69 | 22.17 | 22.21 | 88,325 | -0.22(-0.96%) |
Apr 12, 2024 | 22.63 | 22.66 | 22.33 | 22.43 | 76,817 | -0.26(-1.16%) |
Apr 11, 2024 | 22.51 | 22.77 | 22.37 | 22.69 | 81,835 | +0.29(+1.31%) |
Apr 10, 2024 | 22.07 | 22.40 | 22.04 | 22.40 | 66,845 | +0.11(+0.49%) |
Apr 09, 2024 | 22.48 | 22.48 | 22.21 | 22.29 | 55,014 | -0.03(-0.13%) |
Apr 08, 2024 | 22.46 | 22.46 | 22.24 | 22.32 | 128,270 | +0.13(+0.60%) |
Apr 05, 2024 | 22.10 | 22.32 | 22.09 | 22.18 | 127,273 | +0.30(+1.37%) |
Apr 04, 2024 | 22.25 | 22.27 | 21.88 | 21.88 | 133,199 | -0.26(-1.18%) |
Apr 03, 2024 | 22.00 | 22.15 | 21.92 | 22.15 | 143,296 | +0.17(+0.76%) |
Apr 02, 2024 | 21.81 | 21.98 | 21.75 | 21.98 | 56,373 | +0.07(+0.34%) |
Apr 01, 2024 | 21.94 | 22.07 | 21.86 | 21.90 | 73,953 | +0.02(+0.09%) |
Mar 28, 2024 | 21.76 | 21.93 | 21.76 | 21.89 | 53,909 | +0.11(+0.51%) |
Mar 27, 2024 | 21.77 | 21.77 | 21.56 | 21.77 | 34,178 | +0.17(+0.78%) |
Mar 26, 2024 | 21.75 | 21.76 | 21.61 | 21.61 | 50,973 | -0.11(-0.51%) |
Mar 25, 2024 | 21.57 | 21.75 | 21.53 | 21.72 | 59,925 | +0.09(+0.43%) |
Mar 22, 2024 | 21.49 | 21.64 | 21.35 | 21.62 | 43,611 | +0.11(+0.51%) |
Mar 21, 2024 | 21.61 | 21.63 | 21.51 | 21.51 | 55,384 | +0.07(+0.31%) |
Mar 20, 2024 | 21.26 | 21.48 | 21.08 | 21.45 | 48,713 | +0.22(+1.05%) |
Mar 19, 2024 | 20.98 | 21.22 | 20.98 | 21.22 | 123,732 | +0.16(+0.75%) |
Mar 18, 2024 | 21.27 | 21.30 | 21.00 | 21.07 | 61,854 | +0.04(+0.18%) |
Mar 15, 2024 | 21.27 | 21.30 | 20.95 | 21.03 | 76,298 | -0.35(-1.66%) |
Mar 14, 2024 | 21.31 | 21.39 | 21.20 | 21.38 | 68,099 | +0.23(+1.10%) |
Mar 13, 2024 | 21.11 | 21.28 | 21.09 | 21.15 | 38,196 | +0.07(+0.35%) |
Mar 12, 2024 | 20.81 | 21.14 | 20.69 | 21.07 | 42,223 | +0.44(+2.12%) |
Mar 11, 2024 | 20.95 | 20.95 | 20.58 | 20.64 | 73,302 | -0.32(-1.51%) |
Mar 08, 2024 | 21.16 | 21.37 | 20.87 | 20.95 | 68,852 | -0.18(-0.84%) |
Mar 07, 2024 | 20.86 | 21.23 | 20.80 | 21.13 | 28,836 | +0.41(+1.98%) |
Mar 06, 2024 | 21.03 | 21.07 | 20.72 | 20.72 | 81,226 | -0.10(-0.46%) |
Mar 05, 2024 | 21.16 | 21.16 | 20.73 | 20.82 | 97,889 | -0.38(-1.81%) |
Mar 04, 2024 | 21.21 | 21.38 | 21.18 | 21.20 | 99,697 | -0.02(-0.09%) |