Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 07, 2024 | 22.13 | 22.57 | 22.06 | 22.07 | 1,646,622 | -0.09(-0.41%) |
May 06, 2024 | 21.91 | 22.56 | 21.91 | 22.16 | 1,843,782 | +0.52(+2.40%) |
May 03, 2024 | 21.50 | 21.84 | 21.27 | 21.64 | 2,733,234 | +0.31(+1.45%) |
May 02, 2024 | 21.27 | 21.59 | 21.18 | 21.33 | 2,772,097 | +0.30(+1.43%) |
May 01, 2024 | 21.94 | 22.09 | 20.91 | 21.03 | 2,674,562 | -0.97(-4.41%) |
Apr 30, 2024 | 22.93 | 23.00 | 21.97 | 22.00 | 2,805,834 | -1.09(-4.72%) |
Apr 29, 2024 | 23.02 | 23.22 | 22.73 | 23.09 | 1,986,744 | +0.08(+0.35%) |
Apr 26, 2024 | 22.96 | 23.14 | 22.69 | 23.01 | 1,960,473 | +0.00(+0.00%) |
Apr 25, 2024 | 22.79 | 23.14 | 22.59 | 23.01 | 3,448,572 | +0.25(+1.10%) |
Apr 24, 2024 | 22.70 | 22.89 | 22.39 | 22.76 | 2,766,161 | -0.05(-0.22%) |
Apr 23, 2024 | 22.09 | 22.88 | 21.90 | 22.81 | 2,089,248 | +0.69(+3.12%) |
Apr 22, 2024 | 22.11 | 22.47 | 21.71 | 22.12 | 2,906,727 | -0.26(-1.16%) |
Apr 19, 2024 | 21.89 | 22.54 | 21.52 | 22.38 | 3,772,820 | +0.28(+1.27%) |
Apr 18, 2024 | 22.50 | 23.31 | 21.87 | 22.10 | 4,557,583 | +0.58(+2.70%) |
Apr 17, 2024 | 21.67 | 22.05 | 21.38 | 21.52 | 2,659,007 | -0.06(-0.28%) |
Apr 16, 2024 | 21.92 | 21.93 | 21.22 | 21.58 | 2,465,727 | -0.52(-2.35%) |
Apr 15, 2024 | 22.59 | 22.82 | 22.07 | 22.10 | 2,097,890 | -0.36(-1.60%) |
Apr 12, 2024 | 22.76 | 23.09 | 22.29 | 22.46 | 2,173,550 | -0.10(-0.44%) |
Apr 11, 2024 | 22.70 | 22.83 | 22.23 | 22.56 | 1,616,161 | -0.03(-0.13%) |
Apr 10, 2024 | 22.06 | 22.80 | 22.02 | 22.59 | 2,100,485 | +0.29(+1.30%) |
Apr 09, 2024 | 22.26 | 22.41 | 22.04 | 22.30 | 2,103,173 | +0.13(+0.59%) |
Apr 08, 2024 | 22.79 | 22.97 | 22.13 | 22.17 | 2,379,328 | -0.53(-2.33%) |
Apr 05, 2024 | 22.65 | 23.23 | 22.54 | 22.70 | 3,043,419 | +0.08(+0.35%) |
Apr 04, 2024 | 22.85 | 23.09 | 22.39 | 22.62 | 3,135,804 | -0.04(-0.18%) |
Apr 03, 2024 | 21.80 | 22.74 | 21.80 | 22.66 | 3,258,339 | +0.99(+4.57%) |
Apr 02, 2024 | 21.25 | 21.68 | 20.88 | 21.67 | 3,597,054 | +0.70(+3.34%) |
Apr 01, 2024 | 20.78 | 21.20 | 20.60 | 20.97 | 2,747,748 | +0.25(+1.21%) |
Mar 28, 2024 | 20.40 | 20.68 | 20.68 | 20.72 | 3,231,155 | +0.38(+1.87%) |
Mar 27, 2024 | 20.10 | 20.34 | 20.09 | 20.34 | 2,115,860 | +0.32(+1.60%) |
Mar 26, 2024 | 20.52 | 20.59 | 20.01 | 20.02 | 2,434,199 | -0.48(-2.34%) |
Mar 25, 2024 | 20.63 | 20.84 | 20.43 | 20.50 | 3,287,503 | +0.00(+0.00%) |
Mar 22, 2024 | 21.00 | 21.19 | 20.46 | 20.50 | 1,664,990 | -0.36(-1.73%) |
Mar 21, 2024 | 20.67 | 21.02 | 20.50 | 20.86 | 2,159,408 | +0.29(+1.41%) |
Mar 20, 2024 | 20.63 | 20.88 | 20.18 | 20.57 | 3,306,363 | -0.30(-1.44%) |
Mar 19, 2024 | 20.36 | 20.89 | 20.36 | 20.87 | 2,019,514 | +0.53(+2.61%) |
Mar 18, 2024 | 20.39 | 20.50 | 20.07 | 20.34 | 2,876,179 | -0.09(-0.44%) |
Mar 15, 2024 | 20.13 | 20.66 | 20.13 | 20.43 | 6,075,937 | +0.27(+1.34%) |
Mar 14, 2024 | 20.26 | 20.58 | 19.98 | 20.16 | 4,075,314 | -0.04(-0.20%) |
Mar 13, 2024 | 21.57 | 21.89 | 19.55 | 20.20 | 8,025,461 | -1.20(-5.61%) |
Mar 12, 2024 | 21.43 | 21.63 | 21.16 | 21.40 | 2,644,230 | +0.04(+0.19%) |
Mar 11, 2024 | 21.36 | 21.58 | 20.78 | 21.36 | 2,091,891 | -0.17(-0.79%) |
Mar 08, 2024 | 21.75 | 21.91 | 21.16 | 21.53 | 1,728,575 | -0.15(-0.69%) |
Mar 07, 2024 | 21.32 | 22.16 | 21.24 | 21.68 | 2,479,689 | +0.40(+1.88%) |
Mar 06, 2024 | 21.38 | 21.84 | 21.09 | 21.28 | 2,084,372 | +0.03(+0.14%) |
Mar 05, 2024 | 21.20 | 21.64 | 21.14 | 21.25 | 1,772,740 | +0.01(+0.05%) |
Mar 04, 2024 | 21.77 | 21.92 | 21.18 | 21.24 | 2,221,960 | -0.53(-2.43%) |