Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 02, 2024 | 22.67 | 22.86 | 22.61 | 22.80 | 2,627,553 | -0.06(-0.28%) |
May 01, 2024 | 22.76 | 23.04 | 22.73 | 22.86 | 3,694,264 | +0.18(+0.82%) |
Apr 30, 2024 | 22.82 | 22.90 | 22.66 | 22.68 | 3,750,718 | -0.44(-1.90%) |
Apr 29, 2024 | 23.11 | 23.23 | 23.02 | 23.11 | 3,341,651 | -0.05(-0.22%) |
Apr 26, 2024 | 23.18 | 23.21 | 23.05 | 23.16 | 2,898,980 | +0.06(+0.28%) |
Apr 25, 2024 | 22.93 | 23.21 | 22.93 | 23.10 | 3,116,499 | +0.14(+0.61%) |
Apr 24, 2024 | 22.97 | 23.14 | 22.93 | 22.96 | 3,350,165 | -0.04(-0.15%) |
Apr 23, 2024 | 22.89 | 23.08 | 22.87 | 23.00 | 3,427,808 | -0.06(-0.28%) |
Apr 22, 2024 | 23.14 | 23.20 | 23.01 | 23.06 | 3,709,613 | -0.58(-2.43%) |
Apr 19, 2024 | 23.59 | 23.78 | 23.54 | 23.64 | 3,777,696 | +0.07(+0.30%) |
Apr 18, 2024 | 23.67 | 23.69 | 23.46 | 23.57 | 3,881,337 | +0.08(+0.34%) |
Apr 17, 2024 | 23.65 | 23.72 | 23.37 | 23.48 | 5,193,092 | -0.18(-0.74%) |
Apr 16, 2024 | 23.55 | 23.74 | 23.40 | 23.66 | 4,066,293 | +0.03(+0.13%) |
Apr 15, 2024 | 23.31 | 23.64 | 23.01 | 23.63 | 5,667,036 | +0.44(+1.90%) |
Apr 12, 2024 | 23.73 | 24.07 | 23.11 | 23.19 | 5,015,917 | -0.30(-1.28%) |
Apr 11, 2024 | 23.19 | 23.50 | 23.09 | 23.49 | 3,035,852 | +0.43(+1.89%) |
Apr 10, 2024 | 23.03 | 23.29 | 22.96 | 23.05 | 5,683,816 | -0.22(-0.95%) |
Apr 09, 2024 | 23.30 | 23.40 | 23.15 | 23.27 | 4,797,632 | +0.12(+0.54%) |
Apr 08, 2024 | 23.09 | 23.18 | 22.95 | 23.15 | 3,099,473 | +0.15(+0.65%) |
Apr 05, 2024 | 22.73 | 23.07 | 22.70 | 23.00 | 3,101,742 | +0.38(+1.66%) |
Apr 04, 2024 | 22.68 | 22.82 | 22.57 | 22.62 | 4,225,684 | -0.12(-0.55%) |
Apr 03, 2024 | 22.52 | 22.76 | 22.49 | 22.75 | 3,687,690 | +0.20(+0.89%) |
Apr 02, 2024 | 22.35 | 22.57 | 22.28 | 22.55 | 5,542,599 | +0.33(+1.49%) |
Apr 01, 2024 | 22.32 | 22.32 | 22.06 | 22.22 | 2,791,533 | +0.23(+1.05%) |
Mar 28, 2024 | 21.87 | 22.03 | 21.80 | 21.99 | 2,897,408 | +0.28(+1.29%) |
Mar 27, 2024 | 21.64 | 21.73 | 21.64 | 21.71 | 2,403,644 | +0.15(+0.70%) |
Mar 26, 2024 | 21.68 | 21.68 | 21.50 | 21.56 | 2,615,519 | +0.06(+0.30%) |
Mar 25, 2024 | 21.52 | 21.59 | 21.49 | 21.50 | 2,324,530 | +0.07(+0.33%) |
Mar 22, 2024 | 21.53 | 21.59 | 21.36 | 21.43 | 2,505,234 | -0.18(-0.81%) |
Mar 21, 2024 | 21.80 | 21.80 | 21.45 | 21.60 | 3,734,312 | -0.01(-0.05%) |
Mar 20, 2024 | 21.29 | 21.67 | 21.29 | 21.61 | 3,271,877 | +0.25(+1.17%) |
Mar 19, 2024 | 21.34 | 21.37 | 21.27 | 21.36 | 2,176,385 | -0.03(-0.12%) |
Mar 18, 2024 | 21.35 | 21.40 | 21.33 | 21.39 | 1,540,563 | +0.04(+0.16%) |
Mar 15, 2024 | 21.38 | 21.45 | 21.34 | 21.35 | 1,854,403 | -0.07(-0.33%) |
Mar 14, 2024 | 21.42 | 21.43 | 21.31 | 21.42 | 2,853,011 | -0.07(-0.33%) |
Mar 13, 2024 | 21.44 | 21.58 | 21.42 | 21.49 | 3,057,820 | +0.13(+0.63%) |
Mar 12, 2024 | 21.43 | 21.45 | 21.29 | 21.36 | 2,245,730 | -0.25(-1.13%) |
Mar 11, 2024 | 21.57 | 21.64 | 21.55 | 21.60 | 2,444,656 | +0.04(+0.19%) |
Mar 08, 2024 | 21.48 | 21.73 | 21.44 | 21.56 | 2,632,971 | +0.19(+0.89%) |
Mar 07, 2024 | 21.33 | 21.40 | 21.27 | 21.37 | 2,752,286 | +0.12(+0.54%) |
Mar 06, 2024 | 21.17 | 21.30 | 21.11 | 21.25 | 2,182,741 | +0.18(+0.83%) |
Mar 05, 2024 | 21.11 | 21.18 | 21.02 | 21.08 | 2,796,676 | +0.12(+0.60%) |
Mar 04, 2024 | 20.77 | 20.98 | 20.73 | 20.95 | 2,421,678 | +0.32(+1.58%) |