Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 19.58 | 20.91 | 19.58 | 20.63 | 98,663 | +0.50(+2.48%) |
Apr 30, 2024 | 20.38 | 20.38 | 20.10 | 20.13 | 43,197 | -0.34(-1.66%) |
Apr 29, 2024 | 20.52 | 20.57 | 20.35 | 20.47 | 92,884 | +0.17(+0.84%) |
Apr 26, 2024 | 20.29 | 20.48 | 20.13 | 20.30 | 36,271 | -0.85(-4.02%) |
Apr 25, 2024 | 20.96 | 21.28 | 20.88 | 21.15 | 28,441 | -0.44(-2.04%) |
Apr 24, 2024 | 21.52 | 21.60 | 21.39 | 21.59 | 20,763 | -0.17(-0.78%) |
Apr 23, 2024 | 21.66 | 21.92 | 21.66 | 21.76 | 32,130 | +0.31(+1.45%) |
Apr 22, 2024 | 21.35 | 21.48 | 21.34 | 21.45 | 40,012 | +0.30(+1.42%) |
Apr 19, 2024 | 21.04 | 21.20 | 21.04 | 21.15 | 28,214 | +0.24(+1.15%) |
Apr 18, 2024 | 21.04 | 21.05 | 20.90 | 20.91 | 51,481 | -0.12(-0.57%) |
Apr 17, 2024 | 21.20 | 21.20 | 20.92 | 21.03 | 56,080 | +0.15(+0.72%) |
Apr 16, 2024 | 20.90 | 20.98 | 20.85 | 20.88 | 87,063 | +0.02(+0.10%) |
Apr 15, 2024 | 21.03 | 21.03 | 20.83 | 20.86 | 63,083 | -0.03(-0.16%) |
Apr 12, 2024 | 20.93 | 20.94 | 20.86 | 20.89 | 37,589 | -0.26(-1.21%) |
Apr 11, 2024 | 21.24 | 21.25 | 21.03 | 21.15 | 53,698 | +0.11(+0.51%) |
Apr 10, 2024 | 21.08 | 21.13 | 21.00 | 21.04 | 24,892 | -0.40(-1.85%) |
Apr 09, 2024 | 21.56 | 21.58 | 21.39 | 21.44 | 66,892 | -0.03(-0.14%) |
Apr 08, 2024 | 21.45 | 21.53 | 21.42 | 21.47 | 101,570 | +0.00(+0.00%) |
Apr 05, 2024 | 21.48 | 21.56 | 21.46 | 21.47 | 46,777 | +0.44(+2.09%) |
Apr 04, 2024 | 21.34 | 21.34 | 21.03 | 21.03 | 44,182 | -0.26(-1.22%) |
Apr 03, 2024 | 21.17 | 21.34 | 21.17 | 21.29 | 38,214 | +0.13(+0.61%) |
Apr 02, 2024 | 21.16 | 21.25 | 21.14 | 21.16 | 32,345 | +0.05(+0.24%) |
Apr 01, 2024 | 21.13 | 21.27 | 20.80 | 21.11 | 56,254 | -0.18(-0.85%) |
Mar 28, 2024 | 21.38 | 21.38 | 21.25 | 21.29 | 49,595 | -0.47(-2.16%) |
Mar 27, 2024 | 21.91 | 21.92 | 21.71 | 21.76 | 31,218 | -0.19(-0.87%) |
Mar 26, 2024 | 21.95 | 21.95 | 21.87 | 21.95 | 36,923 | +0.09(+0.41%) |
Mar 25, 2024 | 21.68 | 21.97 | 21.68 | 21.86 | 54,565 | +0.10(+0.46%) |
Mar 22, 2024 | 21.73 | 21.78 | 21.67 | 21.76 | 25,431 | -0.11(-0.50%) |
Mar 21, 2024 | 21.90 | 21.93 | 21.86 | 21.87 | 37,270 | -0.16(-0.73%) |
Mar 20, 2024 | 21.78 | 22.07 | 21.77 | 22.03 | 19,508 | +0.13(+0.59%) |
Mar 19, 2024 | 21.92 | 21.94 | 21.87 | 21.90 | 31,282 | -0.12(-0.52%) |
Mar 18, 2024 | 22.00 | 22.05 | 21.92 | 22.02 | 20,486 | -0.23(-1.06%) |
Mar 15, 2024 | 22.26 | 22.28 | 22.16 | 22.25 | 31,830 | +0.13(+0.59%) |
Mar 14, 2024 | 22.01 | 22.12 | 22.00 | 22.12 | 44,927 | +0.05(+0.23%) |
Mar 13, 2024 | 22.11 | 22.16 | 22.07 | 22.07 | 22,767 | +0.13(+0.59%) |
Mar 12, 2024 | 21.73 | 22.01 | 21.73 | 21.94 | 38,451 | +0.12(+0.55%) |
Mar 11, 2024 | 21.82 | 21.85 | 21.79 | 21.82 | 25,995 | +0.06(+0.28%) |
Mar 08, 2024 | 21.77 | 21.83 | 21.66 | 21.76 | 26,569 | +0.15(+0.67%) |
Mar 07, 2024 | 21.96 | 21.96 | 21.58 | 21.61 | 18,882 | -0.42(-1.88%) |
Mar 06, 2024 | 22.10 | 22.12 | 22.02 | 22.03 | 29,714 | -0.41(-1.83%) |
Mar 05, 2024 | 22.51 | 22.51 | 22.40 | 22.44 | 16,887 | +0.23(+1.04%) |
Mar 04, 2024 | 22.25 | 22.34 | 22.15 | 22.21 | 25,319 | -0.17(-0.76%) |