Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 24.65 | 24.68 | 24.48 | 24.52 | 31,801 | +0.01(+0.04%) |
May 09, 2024 | 24.37 | 24.51 | 24.34 | 24.51 | 47,160 | +0.24(+0.99%) |
May 08, 2024 | 24.22 | 24.30 | 24.14 | 24.27 | 22,766 | -0.04(-0.16%) |
May 07, 2024 | 24.24 | 24.35 | 24.24 | 24.31 | 119,416 | +0.01(+0.04%) |
May 06, 2024 | 24.34 | 24.38 | 24.29 | 24.30 | 70,977 | +0.05(+0.21%) |
May 03, 2024 | 24.12 | 24.30 | 24.12 | 24.25 | 44,002 | +0.19(+0.79%) |
May 02, 2024 | 23.94 | 24.10 | 23.80 | 24.06 | 48,692 | +0.43(+1.82%) |
May 01, 2024 | 23.66 | 23.86 | 23.57 | 23.63 | 48,983 | +0.01(+0.04%) |
Apr 30, 2024 | 23.78 | 23.80 | 23.60 | 23.62 | 31,236 | -0.29(-1.21%) |
Apr 29, 2024 | 23.76 | 23.91 | 23.71 | 23.91 | 45,857 | +0.33(+1.40%) |
Apr 26, 2024 | 23.58 | 23.62 | 23.48 | 23.58 | 35,410 | +0.31(+1.33%) |
Apr 25, 2024 | 22.98 | 23.28 | 22.98 | 23.27 | 23,507 | +0.20(+0.87%) |
Apr 24, 2024 | 23.15 | 23.16 | 23.04 | 23.07 | 28,866 | +0.02(+0.09%) |
Apr 23, 2024 | 22.96 | 23.11 | 22.94 | 23.05 | 31,725 | -0.02(-0.09%) |
Apr 22, 2024 | 22.89 | 23.12 | 22.84 | 23.07 | 49,088 | -0.01(-0.04%) |
Apr 19, 2024 | 23.05 | 23.10 | 22.98 | 23.08 | 30,788 | +0.16(+0.70%) |
Apr 18, 2024 | 22.99 | 23.05 | 22.88 | 22.92 | 30,386 | +0.01(+0.04%) |
Apr 17, 2024 | 22.90 | 23.00 | 22.86 | 22.91 | 26,251 | +0.13(+0.57%) |
Apr 16, 2024 | 22.78 | 22.86 | 22.56 | 22.78 | 160,484 | -0.25(-1.09%) |
Apr 15, 2024 | 23.25 | 23.30 | 23.03 | 23.03 | 49,235 | -0.15(-0.65%) |
Apr 12, 2024 | 23.41 | 23.41 | 23.09 | 23.18 | 31,691 | -0.34(-1.45%) |
Apr 11, 2024 | 23.47 | 23.60 | 23.42 | 23.52 | 35,017 | +0.06(+0.26%) |
Apr 10, 2024 | 23.56 | 23.57 | 23.44 | 23.46 | 41,902 | -0.41(-1.72%) |
Apr 09, 2024 | 23.82 | 23.88 | 23.77 | 23.87 | 41,479 | +0.13(+0.55%) |
Apr 08, 2024 | 23.72 | 23.78 | 23.70 | 23.74 | 67,832 | +0.28(+1.19%) |
Apr 05, 2024 | 23.32 | 23.53 | 23.32 | 23.46 | 46,836 | +0.03(+0.13%) |
Apr 04, 2024 | 23.62 | 23.70 | 23.39 | 23.43 | 35,804 | +0.05(+0.21%) |
Apr 03, 2024 | 23.19 | 23.42 | 23.19 | 23.38 | 66,462 | +0.19(+0.82%) |
Apr 02, 2024 | 23.26 | 23.26 | 23.12 | 23.19 | 68,518 | +0.14(+0.61%) |
Apr 01, 2024 | 22.99 | 23.23 | 22.99 | 23.05 | 68,971 | +0.18(+0.79%) |
Mar 28, 2024 | 22.86 | 22.94 | 22.82 | 22.87 | 46,088 | +0.04(+0.18%) |
Mar 27, 2024 | 22.69 | 22.83 | 22.69 | 22.83 | 42,292 | +0.07(+0.33%) |
Mar 26, 2024 | 22.87 | 22.87 | 22.73 | 22.75 | 34,382 | -0.20(-0.85%) |
Mar 25, 2024 | 22.94 | 23.02 | 22.92 | 22.95 | 34,887 | +0.05(+0.22%) |
Mar 22, 2024 | 22.91 | 23.00 | 22.90 | 22.90 | 68,141 | -0.20(-0.87%) |
Mar 21, 2024 | 23.13 | 23.22 | 23.09 | 23.10 | 43,223 | +0.10(+0.46%) |
Mar 20, 2024 | 22.76 | 23.00 | 22.72 | 23.00 | 36,241 | +0.19(+0.82%) |
Mar 19, 2024 | 22.85 | 22.87 | 22.70 | 22.81 | 61,479 | +0.00(+0.01%) |
Mar 18, 2024 | 22.95 | 22.95 | 22.78 | 22.81 | 24,985 | -0.05(-0.22%) |
Mar 15, 2024 | 22.95 | 22.96 | 22.81 | 22.86 | 32,979 | -0.13(-0.56%) |
Mar 14, 2024 | 23.11 | 23.11 | 22.93 | 22.99 | 28,638 | -0.14(-0.60%) |
Mar 13, 2024 | 23.14 | 23.18 | 23.09 | 23.12 | 110,991 | -0.18(-0.77%) |
Mar 12, 2024 | 23.17 | 23.46 | 23.12 | 23.30 | 55,905 | +0.05(+0.21%) |
Mar 11, 2024 | 23.28 | 23.33 | 23.23 | 23.26 | 28,502 | +0.08(+0.35%) |
Mar 08, 2024 | 23.17 | 23.27 | 23.17 | 23.17 | 37,669 | +0.00(+0.00%) |
Mar 07, 2024 | 23.08 | 23.18 | 23.08 | 23.17 | 52,540 | +0.09(+0.39%) |
Mar 06, 2024 | 23.13 | 23.18 | 23.06 | 23.08 | 76,037 | +0.10(+0.43%) |
Mar 05, 2024 | 23.04 | 23.04 | 22.92 | 22.99 | 108,881 | -0.09(-0.39%) |
Mar 04, 2024 | 23.19 | 23.19 | 23.05 | 23.07 | 60,994 | -0.20(-0.86%) |