Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 23.14 | 23.14 | 22.99 | 23.08 | 1,978 | -0.02(-0.07%) |
May 09, 2024 | 23.03 | 23.10 | 23.03 | 23.10 | 679 | +0.27(+1.17%) |
May 08, 2024 | 22.84 | 22.90 | 22.83 | 22.83 | 3,058 | -0.11(-0.48%) |
May 07, 2024 | 23.04 | 23.05 | 22.91 | 22.94 | 1,433 | -0.23(-0.97%) |
May 06, 2024 | 23.14 | 23.22 | 23.10 | 23.16 | 2,510 | +0.18(+0.80%) |
May 03, 2024 | 23.17 | 23.17 | 22.91 | 22.98 | 3,203 | +0.04(+0.19%) |
May 02, 2024 | 22.72 | 22.96 | 22.72 | 22.94 | 2,000 | +0.09(+0.41%) |
May 01, 2024 | 22.47 | 22.95 | 22.47 | 22.84 | 1,774 | +0.45(+2.02%) |
Apr 30, 2024 | 22.56 | 22.62 | 22.35 | 22.39 | 10,058 | -0.44(-1.92%) |
Apr 29, 2024 | 22.81 | 23.05 | 22.81 | 22.83 | 4,138 | +0.04(+0.18%) |
Apr 26, 2024 | 22.53 | 22.91 | 22.53 | 22.79 | 6,297 | +0.24(+1.06%) |
Apr 25, 2024 | 22.62 | 22.68 | 22.52 | 22.55 | 1,049 | -0.27(-1.17%) |
Apr 24, 2024 | 22.80 | 22.82 | 22.70 | 22.82 | 70,783 | -0.23(-1.00%) |
Apr 23, 2024 | 22.81 | 23.05 | 22.81 | 23.05 | 1,204 | +0.42(+1.87%) |
Apr 22, 2024 | 22.54 | 22.64 | 22.54 | 22.63 | 1,658 | +0.21(+0.95%) |
Apr 19, 2024 | 22.07 | 22.41 | 22.07 | 22.41 | 1,498 | +0.29(+1.32%) |
Apr 18, 2024 | 21.99 | 22.22 | 21.99 | 22.12 | 2,990 | +0.22(+0.98%) |
Apr 17, 2024 | 21.84 | 22.10 | 21.82 | 21.91 | 4,324 | +0.05(+0.23%) |
Apr 16, 2024 | 21.75 | 21.98 | 21.75 | 21.86 | 15,611 | -0.23(-1.06%) |
Apr 15, 2024 | 22.41 | 22.41 | 22.03 | 22.09 | 4,841 | -0.35(-1.57%) |
Apr 12, 2024 | 22.57 | 22.57 | 22.43 | 22.44 | 1,529 | -0.24(-1.06%) |
Apr 11, 2024 | 22.38 | 22.68 | 22.38 | 22.68 | 1,502 | +0.30(+1.34%) |
Apr 10, 2024 | 22.90 | 22.90 | 22.38 | 22.38 | 831 | -1.16(-4.93%) |
Apr 09, 2024 | 23.34 | 23.54 | 23.34 | 23.54 | 1,395 | +0.25(+1.09%) |
Apr 08, 2024 | 23.17 | 23.29 | 23.17 | 23.29 | 3,766 | +0.10(+0.44%) |
Apr 05, 2024 | 23.17 | 23.19 | 23.12 | 23.19 | 2,313 | -0.05(-0.23%) |
Apr 04, 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 185 | -0.02(-0.09%) |
Apr 03, 2024 | 23.25 | 23.29 | 23.22 | 23.26 | 2,367 | +0.03(+0.11%) |
Apr 02, 2024 | 23.27 | 23.46 | 23.24 | 23.24 | 1,905 | -0.32(-1.38%) |
Apr 01, 2024 | 23.91 | 23.91 | 23.52 | 23.56 | 1,622 | -0.27(-1.15%) |
Mar 28, 2024 | 23.73 | 23.97 | 23.73 | 23.83 | 3,367 | +0.18(+0.76%) |
Mar 27, 2024 | 23.48 | 23.66 | 23.48 | 23.65 | 4,607 | +0.55(+2.38%) |
Mar 26, 2024 | 23.68 | 23.74 | 23.10 | 23.10 | 6,122 | -0.46(-1.96%) |
Mar 25, 2024 | 23.50 | 23.79 | 23.50 | 23.56 | 2,322 | +0.18(+0.76%) |
Mar 22, 2024 | 23.74 | 23.74 | 23.39 | 23.39 | 4,809 | -0.29(-1.25%) |
Mar 21, 2024 | 23.59 | 23.79 | 23.59 | 23.68 | 5,935 | +0.39(+1.69%) |
Mar 20, 2024 | 22.82 | 23.48 | 22.82 | 23.29 | 14,511 | +0.29(+1.26%) |
Mar 19, 2024 | 22.96 | 23.00 | 22.90 | 23.00 | 4,852 | -0.06(-0.24%) |
Mar 18, 2024 | 23.04 | 23.14 | 23.04 | 23.05 | 1,364 | -0.08(-0.35%) |
Mar 15, 2024 | 22.95 | 23.14 | 22.89 | 23.14 | 5,136 | +0.33(+1.43%) |
Mar 14, 2024 | 22.93 | 22.93 | 22.81 | 22.81 | 1,499 | -0.55(-2.34%) |
Mar 13, 2024 | 23.16 | 23.51 | 23.16 | 23.36 | 1,932 | +0.03(+0.14%) |
Mar 12, 2024 | 23.18 | 23.33 | 23.14 | 23.33 | 8,710 | +0.11(+0.49%) |
Mar 11, 2024 | 23.18 | 23.31 | 23.16 | 23.21 | 1,991 | +0.09(+0.39%) |
Mar 08, 2024 | 23.08 | 23.39 | 22.95 | 23.12 | 5,799 | +0.18(+0.77%) |
Mar 07, 2024 | 22.94 | 23.02 | 22.89 | 22.94 | 3,853 | +0.17(+0.75%) |
Mar 06, 2024 | 22.86 | 22.86 | 22.56 | 22.77 | 7,323 | +0.12(+0.51%) |
Mar 05, 2024 | 22.58 | 22.69 | 22.58 | 22.66 | 9,214 | +0.13(+0.56%) |
Mar 04, 2024 | 22.91 | 22.91 | 22.53 | 22.53 | 2,531 | -0.58(-2.51%) |