Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 22.14 | 22.32 | 21.87 | 21.97 | 765,271 | +0.10(+0.46%) |
May 02, 2024 | 21.90 | 21.91 | 21.57 | 21.87 | 1,397,403 | +0.31(+1.44%) |
May 01, 2024 | 21.23 | 21.97 | 21.20 | 21.56 | 1,579,107 | +0.49(+2.33%) |
Apr 30, 2024 | 21.45 | 21.54 | 21.06 | 21.07 | 1,881,645 | -0.52(-2.41%) |
Apr 29, 2024 | 21.70 | 22.02 | 21.57 | 21.59 | 2,139,702 | +0.02(+0.09%) |
Apr 26, 2024 | 21.43 | 22.15 | 21.18 | 21.57 | 2,239,466 | +0.20(+0.94%) |
Apr 25, 2024 | 21.21 | 21.43 | 20.87 | 21.37 | 1,786,011 | +0.03(+0.14%) |
Apr 24, 2024 | 21.02 | 21.39 | 20.92 | 21.34 | 1,995,142 | +0.07(+0.33%) |
Apr 23, 2024 | 20.95 | 21.39 | 20.86 | 21.27 | 1,497,890 | +0.29(+1.38%) |
Apr 22, 2024 | 20.59 | 21.11 | 20.53 | 20.98 | 1,030,142 | +0.43(+2.09%) |
Apr 19, 2024 | 19.94 | 20.57 | 19.81 | 20.55 | 1,352,752 | +0.51(+2.54%) |
Apr 18, 2024 | 19.96 | 20.23 | 19.86 | 20.04 | 786,191 | +0.08(+0.40%) |
Apr 17, 2024 | 20.11 | 20.29 | 19.93 | 19.96 | 1,008,111 | +0.06(+0.30%) |
Apr 16, 2024 | 20.09 | 20.11 | 19.77 | 19.90 | 1,208,173 | -0.37(-1.83%) |
Apr 15, 2024 | 20.37 | 20.69 | 20.08 | 20.27 | 1,057,733 | -0.05(-0.25%) |
Apr 12, 2024 | 20.27 | 20.51 | 20.18 | 20.32 | 881,493 | -0.24(-1.17%) |
Apr 11, 2024 | 20.65 | 20.69 | 20.22 | 20.56 | 1,029,087 | -0.03(-0.15%) |
Apr 10, 2024 | 20.90 | 20.99 | 20.38 | 20.59 | 1,542,837 | -0.87(-4.05%) |
Apr 09, 2024 | 21.52 | 21.68 | 21.34 | 21.46 | 1,331,292 | +0.02(+0.09%) |
Apr 08, 2024 | 21.18 | 21.54 | 21.08 | 21.44 | 1,040,804 | +0.41(+1.95%) |
Apr 05, 2024 | 20.89 | 21.15 | 20.85 | 21.03 | 920,176 | +0.05(+0.24%) |
Apr 04, 2024 | 21.09 | 21.41 | 20.89 | 20.98 | 1,470,400 | +0.12(+0.58%) |
Apr 03, 2024 | 20.71 | 21.01 | 20.70 | 20.86 | 960,567 | +0.05(+0.24%) |
Apr 02, 2024 | 21.08 | 21.09 | 20.72 | 20.81 | 1,286,438 | -0.46(-2.16%) |
Apr 01, 2024 | 21.51 | 21.53 | 21.15 | 21.27 | 1,279,783 | -0.24(-1.12%) |
Mar 28, 2024 | 21.26 | 21.45 | 21.19 | 21.51 | 1,876,999 | +0.25(+1.18%) |
Mar 27, 2024 | 20.66 | 21.26 | 20.64 | 21.26 | 1,005,325 | +0.74(+3.61%) |
Mar 26, 2024 | 20.78 | 20.80 | 20.44 | 20.52 | 1,065,574 | -0.10(-0.48%) |
Mar 25, 2024 | 20.56 | 20.83 | 20.56 | 20.62 | 884,463 | +0.05(+0.24%) |
Mar 22, 2024 | 21.07 | 21.17 | 20.52 | 20.57 | 1,209,167 | -0.44(-2.09%) |
Mar 21, 2024 | 20.85 | 21.25 | 20.84 | 21.01 | 1,919,456 | +0.21(+1.01%) |
Mar 20, 2024 | 20.28 | 20.98 | 20.14 | 20.80 | 1,113,635 | +0.51(+2.51%) |
Mar 19, 2024 | 19.97 | 20.39 | 19.97 | 20.29 | 770,892 | +0.25(+1.25%) |
Mar 18, 2024 | 20.24 | 20.30 | 20.01 | 20.04 | 1,301,999 | -0.21(-1.04%) |
Mar 15, 2024 | 19.99 | 20.51 | 19.96 | 20.25 | 2,401,202 | +0.17(+0.85%) |
Mar 14, 2024 | 20.59 | 20.66 | 19.94 | 20.08 | 1,042,731 | -0.62(-3.00%) |
Mar 13, 2024 | 20.77 | 21.07 | 20.59 | 20.70 | 989,974 | -0.12(-0.58%) |
Mar 12, 2024 | 21.06 | 21.21 | 20.73 | 20.82 | 947,770 | -0.29(-1.37%) |
Mar 11, 2024 | 21.07 | 21.27 | 20.89 | 21.11 | 1,433,023 | -0.02(-0.09%) |
Mar 08, 2024 | 21.35 | 21.52 | 21.11 | 21.13 | 1,081,510 | +0.01(+0.05%) |
Mar 07, 2024 | 21.44 | 21.59 | 20.88 | 21.12 | 1,641,564 | -0.12(-0.56%) |
Mar 06, 2024 | 21.39 | 21.53 | 20.75 | 21.24 | 1,882,504 | -0.19(-0.89%) |
Mar 05, 2024 | 20.52 | 21.46 | 20.52 | 21.43 | 1,830,944 | +0.81(+3.93%) |
Mar 04, 2024 | 20.80 | 21.07 | 20.55 | 20.62 | 1,161,537 | -0.02(-0.10%) |