Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 23.04 | 23.15 | 22.59 | 22.77 | 916,853 | +0.18(+0.80%) |
May 02, 2024 | 22.53 | 22.59 | 21.99 | 22.59 | 851,448 | +0.36(+1.62%) |
May 01, 2024 | 22.91 | 23.10 | 22.18 | 22.23 | 1,982,807 | -0.91(-3.93%) |
Apr 30, 2024 | 22.90 | 23.23 | 22.82 | 23.14 | 2,429,285 | +0.07(+0.30%) |
Apr 29, 2024 | 22.72 | 23.08 | 22.71 | 23.07 | 1,425,034 | +0.44(+1.94%) |
Apr 26, 2024 | 22.11 | 22.66 | 22.11 | 22.63 | 1,031,965 | +0.53(+2.40%) |
Apr 25, 2024 | 22.11 | 22.42 | 21.89 | 22.10 | 1,209,470 | -0.18(-0.81%) |
Apr 24, 2024 | 21.74 | 22.28 | 21.71 | 22.28 | 1,711,389 | +0.70(+3.24%) |
Apr 23, 2024 | 21.02 | 21.71 | 21.02 | 21.58 | 831,065 | +0.54(+2.57%) |
Apr 22, 2024 | 21.21 | 21.31 | 20.98 | 21.04 | 1,146,374 | +0.14(+0.67%) |
Apr 19, 2024 | 20.96 | 21.23 | 20.83 | 20.90 | 1,041,048 | -0.18(-0.85%) |
Apr 18, 2024 | 21.11 | 21.29 | 20.98 | 21.08 | 878,626 | -0.01(-0.05%) |
Apr 17, 2024 | 21.48 | 21.64 | 21.08 | 21.09 | 839,874 | -0.24(-1.13%) |
Apr 16, 2024 | 21.37 | 21.61 | 21.19 | 21.33 | 832,669 | -0.09(-0.42%) |
Apr 15, 2024 | 21.67 | 21.85 | 21.35 | 21.42 | 1,014,288 | -0.20(-0.93%) |
Apr 12, 2024 | 21.83 | 21.91 | 21.50 | 21.62 | 709,659 | -0.40(-1.82%) |
Apr 11, 2024 | 21.93 | 22.05 | 21.56 | 22.02 | 1,084,738 | +0.28(+1.29%) |
Apr 10, 2024 | 22.06 | 22.15 | 21.55 | 21.74 | 1,051,396 | -0.78(-3.46%) |
Apr 09, 2024 | 22.23 | 22.57 | 22.23 | 22.52 | 815,463 | +0.50(+2.27%) |
Apr 08, 2024 | 22.05 | 22.39 | 22.00 | 22.02 | 1,386,384 | +0.13(+0.59%) |
Apr 05, 2024 | 21.80 | 21.98 | 21.79 | 21.89 | 1,204,690 | +0.04(+0.18%) |
Apr 04, 2024 | 22.49 | 22.66 | 21.79 | 21.85 | 919,962 | -0.34(-1.53%) |
Apr 03, 2024 | 21.88 | 22.37 | 21.84 | 22.19 | 1,638,900 | +0.21(+0.96%) |
Apr 02, 2024 | 22.26 | 22.52 | 21.71 | 21.98 | 2,595,956 | -0.54(-2.40%) |
Apr 01, 2024 | 22.69 | 22.84 | 22.41 | 22.52 | 1,271,643 | -0.16(-0.71%) |
Mar 28, 2024 | 22.88 | 22.58 | 22.58 | 22.68 | 2,205,639 | -0.20(-0.87%) |
Mar 27, 2024 | 22.34 | 22.91 | 22.21 | 22.88 | 1,072,836 | +0.73(+3.30%) |
Mar 26, 2024 | 22.65 | 22.71 | 22.13 | 22.15 | 1,043,694 | -0.36(-1.60%) |
Mar 25, 2024 | 21.91 | 22.75 | 21.87 | 22.51 | 1,716,421 | +0.50(+2.27%) |
Mar 22, 2024 | 22.30 | 22.37 | 21.98 | 22.01 | 630,325 | -0.26(-1.17%) |
Mar 21, 2024 | 21.91 | 22.34 | 21.89 | 22.27 | 1,343,764 | +0.60(+2.77%) |
Mar 20, 2024 | 21.49 | 21.87 | 21.30 | 21.67 | 961,660 | +0.18(+0.84%) |
Mar 19, 2024 | 21.28 | 21.68 | 21.28 | 21.49 | 1,072,744 | +0.07(+0.33%) |
Mar 18, 2024 | 22.11 | 22.21 | 21.41 | 21.42 | 1,301,793 | -0.76(-3.43%) |
Mar 15, 2024 | 21.94 | 22.25 | 21.90 | 22.18 | 3,110,515 | +0.03(+0.14%) |
Mar 14, 2024 | 22.45 | 22.60 | 21.85 | 22.15 | 1,693,771 | -0.47(-2.08%) |
Mar 13, 2024 | 23.01 | 23.18 | 22.59 | 22.62 | 1,122,616 | -0.52(-2.25%) |
Mar 12, 2024 | 23.20 | 23.22 | 22.89 | 23.14 | 1,644,460 | +0.06(+0.26%) |
Mar 11, 2024 | 22.99 | 23.13 | 22.87 | 23.08 | 640,504 | -0.04(-0.17%) |
Mar 08, 2024 | 23.57 | 23.67 | 23.11 | 23.12 | 1,239,717 | -0.24(-1.02%) |
Mar 07, 2024 | 23.16 | 23.54 | 23.13 | 23.36 | 969,918 | +0.42(+1.82%) |
Mar 06, 2024 | 23.02 | 23.07 | 22.63 | 22.94 | 1,253,664 | +0.19(+0.83%) |
Mar 05, 2024 | 22.50 | 22.98 | 22.47 | 22.75 | 1,557,144 | +0.00(+0.00%) |
Mar 04, 2024 | 22.64 | 22.87 | 22.50 | 22.75 | 1,282,282 | +0.36(+1.60%) |