Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2024 | 21.78 | 21.78 | 21.60 | 21.61 | 8,550 | -0.14(-0.64%) |
May 07, 2024 | 21.86 | 21.86 | 21.70 | 21.75 | 5,906 | +0.06(+0.28%) |
May 06, 2024 | 21.61 | 21.74 | 21.61 | 21.69 | 2,984 | -0.05(-0.23%) |
May 03, 2024 | 21.39 | 21.74 | 21.39 | 21.74 | 13,306 | +0.26(+1.21%) |
May 02, 2024 | 21.38 | 21.49 | 21.38 | 21.48 | 6,801 | +0.12(+0.56%) |
May 01, 2024 | 21.21 | 21.36 | 21.21 | 21.36 | 14,909 | +0.22(+1.04%) |
Apr 30, 2024 | 21.15 | 21.15 | 21.14 | 21.14 | 4,126 | +0.05(+0.24%) |
Apr 29, 2024 | 21.10 | 21.12 | 21.07 | 21.09 | 7,429 | +0.06(+0.29%) |
Apr 26, 2024 | 21.03 | 21.07 | 21.01 | 21.03 | 4,883 | +0.00(+0.00%) |
Apr 25, 2024 | 21.05 | 21.09 | 21.01 | 21.03 | 3,209 | -0.06(-0.28%) |
Apr 24, 2024 | 21.08 | 21.09 | 21.01 | 21.09 | 13,226 | +0.00(+0.00%) |
Apr 23, 2024 | 20.99 | 21.11 | 20.99 | 21.09 | 12,065 | +0.03(+0.14%) |
Apr 22, 2024 | 21.19 | 21.19 | 20.99 | 21.06 | 8,480 | -0.09(-0.43%) |
Apr 19, 2024 | 21.18 | 21.19 | 21.03 | 21.15 | 10,113 | -0.06(-0.28%) |
Apr 18, 2024 | 21.20 | 21.23 | 21.20 | 21.21 | 7,300 | +0.12(+0.57%) |
Apr 17, 2024 | 21.11 | 21.18 | 21.09 | 21.09 | 5,095 | -0.01(-0.05%) |
Apr 16, 2024 | 20.93 | 21.17 | 20.93 | 21.10 | 5,700 | +0.22(+1.05%) |
Apr 15, 2024 | 21.19 | 21.21 | 20.88 | 20.88 | 15,000 | -0.33(-1.56%) |
Apr 12, 2024 | 21.19 | 21.24 | 21.18 | 21.21 | 11,446 | +0.07(+0.33%) |
Apr 11, 2024 | 21.15 | 21.18 | 21.14 | 21.14 | 11,165 | +0.01(+0.05%) |
Apr 10, 2024 | 21.16 | 21.24 | 21.13 | 21.13 | 8,840 | -0.05(-0.24%) |
Apr 09, 2024 | 21.20 | 21.25 | 21.18 | 21.18 | 4,801 | -0.02(-0.09%) |
Apr 08, 2024 | 21.12 | 21.23 | 21.12 | 21.20 | 6,070 | -0.02(-0.09%) |
Apr 05, 2024 | 21.04 | 21.23 | 21.04 | 21.22 | 13,100 | +0.19(+0.90%) |
Apr 04, 2024 | 21.15 | 21.15 | 21.03 | 21.03 | 2,805 | -0.13(-0.61%) |
Apr 03, 2024 | 21.15 | 21.16 | 21.09 | 21.16 | 7,652 | -0.02(-0.09%) |
Apr 02, 2024 | 21.00 | 21.18 | 21.00 | 21.18 | 9,277 | +0.01(+0.05%) |
Apr 01, 2024 | 21.03 | 21.17 | 21.03 | 21.17 | 17,551 | +0.01(+0.05%) |
Mar 28, 2024 | 21.16 | 0 | +0.05(+0.24%) | |||
Mar 27, 2024 | 21.00 | 21.11 | 21.00 | 21.11 | 10,485 | +0.12(+0.57%) |
Mar 26, 2024 | 20.94 | 21.01 | 20.94 | 20.99 | 12,334 | +0.16(+0.77%) |
Mar 25, 2024 | 21.04 | 21.17 | 20.82 | 20.83 | 18,000 | -0.17(-0.81%) |
Mar 22, 2024 | 20.97 | 21.01 | 20.96 | 21.00 | 10,727 | +0.01(+0.05%) |
Mar 21, 2024 | 21.00 | 21.10 | 20.97 | 20.99 | 23,734 | +0.10(+0.48%) |
Mar 20, 2024 | 21.08 | 21.08 | 20.89 | 20.89 | 23,455 | -0.05(-0.24%) |
Mar 19, 2024 | 20.90 | 21.04 | 20.88 | 20.94 | 27,416 | -0.03(-0.14%) |
Mar 18, 2024 | 20.90 | 20.97 | 20.89 | 20.97 | 5,584 | -0.03(-0.14%) |
Mar 15, 2024 | 20.67 | 21.00 | 20.67 | 21.00 | 12,130 | +0.08(+0.38%) |
Mar 14, 2024 | 20.81 | 20.92 | 20.81 | 20.92 | 11,728 | +0.14(+0.67%) |
Mar 13, 2024 | 20.86 | 20.86 | 20.78 | 20.78 | 5,478 | -0.08(-0.38%) |
Mar 12, 2024 | 20.82 | 20.86 | 20.76 | 20.86 | 4,489 | +0.04(+0.19%) |
Mar 11, 2024 | 20.89 | 20.89 | 20.71 | 20.82 | 12,032 | +0.14(+0.68%) |
Mar 08, 2024 | 20.73 | 20.76 | 20.68 | 20.68 | 8,849 | -0.10(-0.48%) |
Mar 07, 2024 | 20.68 | 20.78 | 20.68 | 20.78 | 3,950 | +0.03(+0.14%) |
Mar 06, 2024 | 20.71 | 20.75 | 20.70 | 20.75 | 5,694 | -0.01(-0.05%) |
Mar 05, 2024 | 20.69 | 20.77 | 20.69 | 20.76 | 35,837 | +0.09(+0.44%) |
Mar 04, 2024 | 20.66 | 20.67 | 20.61 | 20.67 | 5,350 | +0.06(+0.29%) |