Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 23.22 | 23.22 | 22.79 | 22.98 | 62,017 | -0.15(-0.65%) |
May 09, 2024 | 22.97 | 23.24 | 22.72 | 23.13 | 67,500 | +0.36(+1.58%) |
May 08, 2024 | 22.17 | 22.79 | 22.17 | 22.77 | 54,875 | +0.33(+1.47%) |
May 07, 2024 | 22.80 | 23.01 | 22.41 | 22.44 | 71,466 | -0.18(-0.80%) |
May 06, 2024 | 22.69 | 23.08 | 22.41 | 22.62 | 116,026 | +0.01(+0.04%) |
May 03, 2024 | 22.79 | 23.04 | 22.49 | 22.61 | 83,556 | -0.03(-0.13%) |
May 02, 2024 | 22.63 | 22.87 | 22.49 | 22.64 | 81,050 | +0.29(+1.30%) |
May 01, 2024 | 21.88 | 22.66 | 21.88 | 22.35 | 56,376 | +0.69(+3.19%) |
Apr 30, 2024 | 21.57 | 21.76 | 21.49 | 21.66 | 87,462 | -0.23(-1.05%) |
Apr 29, 2024 | 21.65 | 21.89 | 21.61 | 21.89 | 82,684 | +0.31(+1.44%) |
Apr 26, 2024 | 22.13 | 22.28 | 21.44 | 21.58 | 71,645 | -0.50(-2.26%) |
Apr 25, 2024 | 21.79 | 22.31 | 21.65 | 22.08 | 205,523 | -0.64(-2.82%) |
Apr 24, 2024 | 22.46 | 22.86 | 22.34 | 22.72 | 83,896 | +0.00(+0.00%) |
Apr 23, 2024 | 22.21 | 22.76 | 22.21 | 22.72 | 70,545 | +0.39(+1.75%) |
Apr 22, 2024 | 22.18 | 22.61 | 22.15 | 22.33 | 95,378 | +0.15(+0.68%) |
Apr 19, 2024 | 21.18 | 22.21 | 21.18 | 22.18 | 103,244 | +0.89(+4.18%) |
Apr 18, 2024 | 20.64 | 21.50 | 20.64 | 21.29 | 93,766 | +0.49(+2.36%) |
Apr 17, 2024 | 21.19 | 21.26 | 20.79 | 20.80 | 47,072 | -0.13(-0.62%) |
Apr 16, 2024 | 20.84 | 21.34 | 20.66 | 20.93 | 43,153 | -0.06(-0.29%) |
Apr 15, 2024 | 21.26 | 21.50 | 20.77 | 20.99 | 55,364 | -0.16(-0.76%) |
Apr 12, 2024 | 21.18 | 21.30 | 21.02 | 21.15 | 51,096 | -0.21(-0.98%) |
Apr 11, 2024 | 21.39 | 21.73 | 21.07 | 21.36 | 57,509 | +0.11(+0.52%) |
Apr 10, 2024 | 21.94 | 21.94 | 21.02 | 21.25 | 88,423 | -1.45(-6.39%) |
Apr 09, 2024 | 22.97 | 23.00 | 22.54 | 22.70 | 50,380 | -0.19(-0.83%) |
Apr 08, 2024 | 22.51 | 23.00 | 22.51 | 22.89 | 98,561 | +0.58(+2.60%) |
Apr 05, 2024 | 22.19 | 22.45 | 22.10 | 22.31 | 42,376 | +0.11(+0.50%) |
Apr 04, 2024 | 22.22 | 22.75 | 22.07 | 22.20 | 73,579 | -0.06(-0.27%) |
Apr 03, 2024 | 22.08 | 22.54 | 22.08 | 22.26 | 68,543 | -0.03(-0.13%) |
Apr 02, 2024 | 22.43 | 22.65 | 22.09 | 22.29 | 71,668 | -0.49(-2.15%) |
Apr 01, 2024 | 23.39 | 23.39 | 22.53 | 22.78 | 57,006 | -0.51(-2.19%) |
Mar 28, 2024 | 23.06 | 23.43 | 23.02 | 23.29 | 106,569 | +0.21(+0.91%) |
Mar 27, 2024 | 22.20 | 23.10 | 22.20 | 23.08 | 73,252 | +1.11(+5.05%) |
Mar 26, 2024 | 22.45 | 22.45 | 21.96 | 21.97 | 38,344 | -0.30(-1.35%) |
Mar 25, 2024 | 22.38 | 22.61 | 22.27 | 22.27 | 33,688 | +0.02(+0.09%) |
Mar 22, 2024 | 22.91 | 22.91 | 22.25 | 22.25 | 48,372 | -0.58(-2.54%) |
Mar 21, 2024 | 22.40 | 22.99 | 22.40 | 22.83 | 76,178 | +0.52(+2.33%) |
Mar 20, 2024 | 21.29 | 22.61 | 21.14 | 22.31 | 60,037 | +0.88(+4.11%) |
Mar 19, 2024 | 21.49 | 21.73 | 21.43 | 21.43 | 57,098 | -0.07(-0.33%) |
Mar 18, 2024 | 21.90 | 22.20 | 21.43 | 21.50 | 93,495 | -0.46(-2.09%) |
Mar 15, 2024 | 21.61 | 22.37 | 21.61 | 21.96 | 201,421 | +0.26(+1.20%) |
Mar 14, 2024 | 21.89 | 21.99 | 21.36 | 21.70 | 113,860 | -0.34(-1.54%) |
Mar 13, 2024 | 21.80 | 22.21 | 21.80 | 22.04 | 63,149 | +0.18(+0.82%) |
Mar 12, 2024 | 21.97 | 22.11 | 21.70 | 21.86 | 55,716 | -0.18(-0.82%) |
Mar 11, 2024 | 22.12 | 22.28 | 21.99 | 22.04 | 85,638 | -0.22(-0.99%) |
Mar 08, 2024 | 22.44 | 22.54 | 22.16 | 22.26 | 69,975 | +0.24(+1.09%) |
Mar 07, 2024 | 21.97 | 22.30 | 21.85 | 22.02 | 61,199 | +0.25(+1.15%) |
Mar 06, 2024 | 21.68 | 22.16 | 21.15 | 21.77 | 111,569 | +0.22(+1.02%) |
Mar 05, 2024 | 20.55 | 21.66 | 20.55 | 21.55 | 99,143 | +0.95(+4.61%) |
Mar 04, 2024 | 21.02 | 21.27 | 20.50 | 20.60 | 67,656 | -0.37(-1.76%) |