Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 21.71 | 21.71 | 21.67 | 21.68 | 98,851 | -0.07(-0.32%) |
May 09, 2024 | 21.68 | 21.75 | 21.68 | 21.75 | 213,876 | +0.05(+0.25%) |
May 08, 2024 | 21.70 | 21.70 | 21.69 | 21.69 | 22,622 | -0.05(-0.21%) |
May 07, 2024 | 21.76 | 21.77 | 21.74 | 21.74 | 2,957 | +0.05(+0.25%) |
May 06, 2024 | 21.62 | 21.69 | 21.62 | 21.68 | 7,971 | +0.00(+0.00%) |
May 03, 2024 | 21.68 | 21.69 | 21.63 | 21.68 | 3,933 | +0.13(+0.61%) |
May 02, 2024 | 21.45 | 21.56 | 21.45 | 21.55 | 12,371 | +0.08(+0.36%) |
May 01, 2024 | 21.43 | 21.48 | 21.41 | 21.47 | 17,146 | +0.09(+0.44%) |
Apr 30, 2024 | 21.39 | 21.44 | 21.37 | 21.38 | 32,397 | -0.10(-0.48%) |
Apr 29, 2024 | 21.49 | 21.49 | 21.45 | 21.48 | 15,443 | +0.07(+0.35%) |
Apr 26, 2024 | 21.41 | 21.43 | 21.41 | 21.41 | 7,165 | +0.05(+0.23%) |
Apr 25, 2024 | 21.31 | 21.37 | 21.31 | 21.36 | 4,550 | -0.06(-0.30%) |
Apr 24, 2024 | 21.39 | 21.42 | 21.39 | 21.42 | 16,004 | -0.06(-0.26%) |
Apr 23, 2024 | 21.40 | 21.52 | 21.40 | 21.48 | 12,761 | +0.03(+0.14%) |
Apr 22, 2024 | 21.42 | 21.45 | 21.42 | 21.45 | 114,070 | +0.01(+0.07%) |
Apr 19, 2024 | 21.41 | 21.44 | 21.41 | 21.43 | 19,314 | +0.02(+0.09%) |
Apr 18, 2024 | 21.45 | 21.45 | 21.40 | 21.41 | 5,719 | -0.06(-0.28%) |
Apr 17, 2024 | 21.41 | 21.47 | 21.39 | 21.47 | 17,250 | +0.12(+0.56%) |
Apr 16, 2024 | 21.32 | 21.38 | 21.32 | 21.35 | 19,416 | -0.07(-0.30%) |
Apr 15, 2024 | 21.43 | 21.43 | 21.40 | 21.42 | 21,532 | -0.15(-0.72%) |
Apr 12, 2024 | 21.56 | 21.59 | 21.56 | 21.57 | 8,225 | +0.07(+0.32%) |
Apr 11, 2024 | 21.53 | 21.53 | 21.46 | 21.51 | 20,389 | -0.01(-0.04%) |
Apr 10, 2024 | 21.66 | 21.66 | 21.50 | 21.51 | 19,493 | -0.25(-1.17%) |
Apr 09, 2024 | 21.64 | 21.77 | 21.64 | 21.77 | 8,487 | +0.07(+0.34%) |
Apr 08, 2024 | 21.69 | 21.71 | 21.67 | 21.69 | 13,943 | -0.02(-0.12%) |
Apr 05, 2024 | 21.78 | 21.78 | 21.72 | 21.72 | 7,546 | -0.11(-0.52%) |
Apr 04, 2024 | 21.82 | 21.83 | 21.78 | 21.83 | 7,706 | +0.06(+0.27%) |
Apr 03, 2024 | 21.68 | 21.77 | 21.68 | 21.77 | 16,840 | +0.00(+0.01%) |
Apr 02, 2024 | 21.71 | 21.77 | 21.71 | 21.77 | 7,833 | -0.02(-0.07%) |
Apr 01, 2024 | 21.86 | 21.86 | 21.77 | 21.79 | 8,095 | -0.14(-0.63%) |
Mar 28, 2024 | 21.93 | 21.97 | 21.93 | 21.93 | 7,288 | -0.04(-0.18%) |
Mar 27, 2024 | 21.93 | 21.97 | 21.97 | 3,800 | +0.05(+0.23%) | |
Mar 26, 2024 | 21.87 | 21.92 | 21.86 | 21.92 | 30,147 | +0.04(+0.18%) |
Mar 25, 2024 | 21.85 | 21.88 | 21.85 | 21.88 | 7,530 | -0.03(-0.15%) |
Mar 22, 2024 | 21.93 | 21.93 | 21.90 | 21.91 | 12,636 | +0.07(+0.32%) |
Mar 21, 2024 | 21.87 | 21.87 | 21.83 | 21.84 | 20,753 | -0.00(-0.02%) |
Mar 20, 2024 | 21.88 | 21.88 | 21.77 | 21.85 | 164,050 | +0.07(+0.32%) |
Mar 19, 2024 | 21.76 | 21.79 | 21.76 | 21.78 | 16,166 | +0.04(+0.21%) |
Mar 18, 2024 | 21.74 | 21.74 | 21.71 | 21.73 | 31,267 | -0.02(-0.09%) |
Mar 15, 2024 | 21.76 | 21.77 | 21.75 | 21.75 | 60,340 | -0.01(-0.02%) |
Mar 14, 2024 | 21.80 | 21.80 | 21.74 | 21.76 | 154,139 | -0.15(-0.70%) |
Mar 13, 2024 | 21.93 | 21.94 | 21.91 | 21.91 | 9,875 | -0.04(-0.20%) |
Mar 12, 2024 | 21.97 | 21.98 | 21.94 | 21.96 | 40,968 | -0.05(-0.25%) |
Mar 11, 2024 | 22.02 | 22.04 | 22.01 | 22.01 | 13,184 | -0.02(-0.11%) |
Mar 08, 2024 | 22.03 | 22.04 | 22.02 | 22.04 | 5,536 | +0.02(+0.09%) |
Mar 07, 2024 | 21.99 | 22.03 | 21.97 | 22.02 | 12,619 | +0.02(+0.10%) |
Mar 06, 2024 | 21.96 | 22.00 | 21.96 | 21.99 | 16,755 | +0.05(+0.23%) |
Mar 05, 2024 | 21.80 | 21.95 | 21.80 | 21.94 | 10,233 | +0.12(+0.55%) |
Mar 04, 2024 | 21.80 | 21.82 | 21.80 | 21.82 | 8,511 | -0.04(-0.18%) |