Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 21.89 | 21.94 | 21.81 | 21.90 | 506,861 | +0.18(+0.83%) |
May 02, 2024 | 21.58 | 21.75 | 21.56 | 21.72 | 685,819 | +0.30(+1.40%) |
May 01, 2024 | 21.49 | 21.59 | 21.41 | 21.42 | 238,182 | +0.05(+0.25%) |
Apr 30, 2024 | 21.56 | 21.56 | 21.36 | 21.37 | 581,579 | -0.24(-1.11%) |
Apr 29, 2024 | 21.54 | 21.63 | 21.52 | 21.61 | 99,273 | +0.15(+0.70%) |
Apr 26, 2024 | 21.54 | 21.54 | 21.44 | 21.46 | 107,563 | -0.05(-0.23%) |
Apr 25, 2024 | 21.46 | 21.52 | 21.43 | 21.51 | 92,926 | -0.02(-0.09%) |
Apr 24, 2024 | 21.57 | 21.57 | 21.49 | 21.53 | 261,646 | -0.09(-0.42%) |
Apr 23, 2024 | 21.57 | 21.68 | 21.54 | 21.62 | 310,664 | +0.05(+0.23%) |
Apr 22, 2024 | 21.46 | 21.61 | 21.46 | 21.57 | 94,419 | +0.01(+0.05%) |
Apr 19, 2024 | 21.58 | 21.60 | 21.55 | 21.56 | 70,532 | +0.02(+0.09%) |
Apr 18, 2024 | 21.53 | 21.60 | 21.53 | 21.54 | 61,653 | -0.05(-0.23%) |
Apr 17, 2024 | 21.51 | 21.62 | 21.47 | 21.59 | 95,376 | +0.10(+0.46%) |
Apr 16, 2024 | 21.51 | 21.52 | 21.43 | 21.49 | 154,982 | -0.11(-0.51%) |
Apr 15, 2024 | 21.65 | 21.65 | 21.58 | 21.60 | 243,764 | -0.14(-0.64%) |
Apr 12, 2024 | 21.83 | 21.83 | 21.73 | 21.74 | 68,503 | -0.08(-0.37%) |
Apr 11, 2024 | 21.86 | 21.88 | 21.75 | 21.81 | 102,212 | -0.02(-0.09%) |
Apr 10, 2024 | 22.07 | 22.07 | 21.81 | 21.83 | 105,336 | -0.36(-1.62%) |
Apr 09, 2024 | 22.14 | 22.23 | 22.13 | 22.19 | 456,513 | +0.11(+0.50%) |
Apr 08, 2024 | 22.09 | 22.10 | 22.02 | 22.08 | 106,058 | +0.01(+0.05%) |
Apr 05, 2024 | 22.10 | 22.11 | 22.03 | 22.07 | 300,510 | -0.05(-0.23%) |
Apr 04, 2024 | 22.19 | 22.20 | 22.05 | 22.12 | 113,199 | +0.06(+0.27%) |
Apr 03, 2024 | 21.98 | 22.12 | 21.96 | 22.06 | 906,653 | +0.08(+0.36%) |
Apr 02, 2024 | 21.96 | 22.01 | 21.94 | 21.98 | 229,791 | +0.02(+0.09%) |
Apr 01, 2024 | 22.16 | 22.16 | 21.94 | 21.96 | 302,546 | -0.20(-0.92%) |
Mar 28, 2024 | 22.19 | 22.17 | 22.17 | 22.17 | 259,666 | -0.05(-0.22%) |
Mar 27, 2024 | 22.21 | 22.24 | 22.16 | 22.22 | 117,731 | +0.03(+0.13%) |
Mar 26, 2024 | 22.24 | 22.24 | 22.16 | 22.19 | 750,841 | +0.00(+0.00%) |
Mar 25, 2024 | 22.20 | 22.20 | 22.17 | 22.19 | 67,539 | +0.00(+0.00%) |
Mar 22, 2024 | 22.27 | 22.27 | 22.16 | 22.19 | 113,384 | -0.03(-0.13%) |
Mar 21, 2024 | 22.37 | 22.37 | 22.19 | 22.22 | 89,412 | -0.09(-0.40%) |
Mar 20, 2024 | 22.18 | 22.31 | 22.13 | 22.31 | 132,726 | +0.14(+0.63%) |
Mar 19, 2024 | 22.15 | 22.22 | 22.15 | 22.17 | 76,627 | -0.06(-0.27%) |
Mar 18, 2024 | 22.31 | 22.31 | 22.23 | 22.23 | 128,115 | -0.07(-0.31%) |
Mar 15, 2024 | 22.35 | 22.35 | 22.25 | 22.30 | 81,410 | -0.03(-0.13%) |
Mar 14, 2024 | 22.48 | 22.48 | 22.30 | 22.33 | 86,804 | -0.15(-0.67%) |
Mar 13, 2024 | 22.50 | 22.54 | 22.48 | 22.48 | 306,431 | +0.00(+0.00%) |
Mar 12, 2024 | 22.49 | 22.49 | 22.42 | 22.48 | 500,783 | -0.06(-0.27%) |
Mar 11, 2024 | 22.52 | 22.55 | 22.45 | 22.54 | 115,181 | -0.02(-0.09%) |
Mar 08, 2024 | 22.69 | 22.69 | 22.54 | 22.56 | 142,227 | +0.07(+0.31%) |
Mar 07, 2024 | 22.48 | 22.51 | 22.41 | 22.49 | 235,462 | +0.16(+0.71%) |
Mar 06, 2024 | 22.33 | 22.39 | 22.26 | 22.33 | 188,765 | +0.08(+0.36%) |
Mar 05, 2024 | 22.27 | 22.29 | 22.20 | 22.25 | 130,646 | +0.10(+0.45%) |
Mar 04, 2024 | 22.07 | 22.15 | 22.07 | 22.15 | 327,139 | +0.01(+0.04%) |