Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 22.07 | 22.14 | 22.01 | 22.08 | 128,886 | +0.22(+1.01%) |
May 02, 2024 | 21.79 | 21.93 | 21.71 | 21.86 | 118,351 | +0.19(+0.88%) |
May 01, 2024 | 21.69 | 21.94 | 21.62 | 21.67 | 185,393 | -0.06(-0.28%) |
Apr 30, 2024 | 22.02 | 22.08 | 21.72 | 21.73 | 111,507 | -0.32(-1.45%) |
Apr 29, 2024 | 22.05 | 22.15 | 21.96 | 22.05 | 112,025 | +0.05(+0.23%) |
Apr 26, 2024 | 21.98 | 22.15 | 21.98 | 22.00 | 139,689 | +0.06(+0.27%) |
Apr 25, 2024 | 21.90 | 22.06 | 21.82 | 21.94 | 193,395 | -0.22(-0.99%) |
Apr 24, 2024 | 22.21 | 22.35 | 22.16 | 22.16 | 160,913 | -0.05(-0.23%) |
Apr 23, 2024 | 22.05 | 22.28 | 21.99 | 22.21 | 167,798 | +0.25(+1.14%) |
Apr 22, 2024 | 21.70 | 22.02 | 21.61 | 21.96 | 145,094 | +0.37(+1.71%) |
Apr 19, 2024 | 21.57 | 21.69 | 21.53 | 21.59 | 166,092 | +0.08(+0.37%) |
Apr 18, 2024 | 21.57 | 21.67 | 21.48 | 21.51 | 220,576 | -0.06(-0.28%) |
Apr 17, 2024 | 21.70 | 21.75 | 21.48 | 21.57 | 148,867 | +0.09(+0.42%) |
Apr 16, 2024 | 21.48 | 21.65 | 21.44 | 21.48 | 161,249 | +0.00(+0.00%) |
Apr 15, 2024 | 21.93 | 22.12 | 21.47 | 21.48 | 245,592 | -0.37(-1.69%) |
Apr 12, 2024 | 22.07 | 22.18 | 21.83 | 21.85 | 130,003 | -0.42(-1.88%) |
Apr 11, 2024 | 22.30 | 22.40 | 22.15 | 22.27 | 92,738 | +0.00(+0.00%) |
Apr 10, 2024 | 22.30 | 22.42 | 22.21 | 22.27 | 69,909 | -0.23(-1.02%) |
Apr 09, 2024 | 22.65 | 22.69 | 22.42 | 22.50 | 165,157 | -0.09(-0.40%) |
Apr 08, 2024 | 22.56 | 22.78 | 22.53 | 22.59 | 90,505 | +0.11(+0.49%) |
Apr 05, 2024 | 22.36 | 22.63 | 22.30 | 22.48 | 143,885 | +0.09(+0.40%) |
Apr 04, 2024 | 22.61 | 22.75 | 22.39 | 22.39 | 217,494 | -0.18(-0.79%) |
Apr 03, 2024 | 22.40 | 22.63 | 22.40 | 22.57 | 199,531 | +0.06(+0.27%) |
Apr 02, 2024 | 22.57 | 22.57 | 22.44 | 22.51 | 184,686 | -0.19(-0.83%) |
Apr 01, 2024 | 22.86 | 22.86 | 22.67 | 22.70 | 173,284 | -0.17(-0.74%) |
Mar 28, 2024 | 22.69 | 22.88 | 22.69 | 22.86 | 181,579 | +0.24(+1.06%) |
Mar 27, 2024 | 22.54 | 22.67 | 22.51 | 22.63 | 167,263 | +0.16(+0.71%) |
Mar 26, 2024 | 22.54 | 22.64 | 22.47 | 22.47 | 124,402 | -0.12(-0.53%) |
Mar 25, 2024 | 22.62 | 22.70 | 22.55 | 22.59 | 121,530 | -0.11(-0.48%) |
Mar 22, 2024 | 22.78 | 22.81 | 22.64 | 22.70 | 119,996 | -0.13(-0.57%) |
Mar 21, 2024 | 22.84 | 22.88 | 22.74 | 22.83 | 141,991 | +0.19(+0.84%) |
Mar 20, 2024 | 22.40 | 22.65 | 22.37 | 22.64 | 187,134 | +0.29(+1.29%) |
Mar 19, 2024 | 22.21 | 22.40 | 22.21 | 22.35 | 165,336 | +0.19(+0.85%) |
Mar 18, 2024 | 22.19 | 22.29 | 22.13 | 22.16 | 106,529 | +0.09(+0.41%) |
Mar 15, 2024 | 22.00 | 22.24 | 21.93 | 22.07 | 127,018 | -0.08(-0.36%) |
Mar 14, 2024 | 22.39 | 22.39 | 22.09 | 22.15 | 97,619 | -0.24(-1.07%) |
Mar 13, 2024 | 22.28 | 22.44 | 22.28 | 22.39 | 106,852 | +0.05(+0.22%) |
Mar 12, 2024 | 22.14 | 22.35 | 22.14 | 22.34 | 178,343 | +0.21(+0.94%) |
Mar 11, 2024 | 22.02 | 22.15 | 21.98 | 22.13 | 133,268 | -0.06(-0.27%) |
Mar 08, 2024 | 22.28 | 22.38 | 22.13 | 22.19 | 142,936 | -0.06(-0.27%) |
Mar 07, 2024 | 22.11 | 22.26 | 22.11 | 22.25 | 145,184 | +0.25(+1.12%) |
Mar 06, 2024 | 22.10 | 22.25 | 21.98 | 22.00 | 207,154 | -0.02(-0.09%) |
Mar 05, 2024 | 22.10 | 22.17 | 21.95 | 22.02 | 127,177 | -0.08(-0.36%) |
Mar 04, 2024 | 22.18 | 22.23 | 22.05 | 22.10 | 108,102 | -0.06(-0.27%) |