Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 22.76 | 23.55 | 22.53 | 23.38 | 375,351 | +1.09(+4.89%) |
May 02, 2024 | 22.46 | 22.46 | 22.03 | 22.29 | 180,336 | +0.26(+1.18%) |
May 01, 2024 | 22.00 | 22.67 | 20.97 | 22.03 | 429,200 | -0.15(-0.68%) |
Apr 30, 2024 | 22.10 | 22.59 | 21.94 | 22.18 | 264,956 | -0.02(-0.09%) |
Apr 29, 2024 | 21.99 | 22.41 | 21.93 | 22.20 | 277,796 | +0.36(+1.65%) |
Apr 26, 2024 | 21.98 | 22.20 | 21.65 | 21.84 | 223,445 | -0.01(-0.05%) |
Apr 25, 2024 | 21.88 | 21.99 | 21.55 | 21.85 | 274,739 | -0.58(-2.59%) |
Apr 24, 2024 | 22.32 | 22.75 | 22.21 | 22.43 | 272,298 | +0.39(+1.77%) |
Apr 23, 2024 | 21.65 | 22.50 | 21.65 | 22.04 | 339,157 | +0.12(+0.55%) |
Apr 22, 2024 | 20.87 | 22.16 | 20.87 | 21.92 | 386,773 | +1.12(+5.38%) |
Apr 19, 2024 | 20.83 | 21.29 | 20.62 | 20.80 | 467,273 | +0.45(+2.21%) |
Apr 18, 2024 | 20.09 | 20.41 | 19.76 | 20.35 | 379,690 | +0.17(+0.84%) |
Apr 17, 2024 | 20.08 | 20.51 | 19.80 | 20.18 | 423,781 | +0.83(+4.29%) |
Apr 16, 2024 | 18.50 | 19.41 | 18.21 | 19.35 | 432,212 | +0.55(+2.93%) |
Apr 15, 2024 | 19.37 | 19.72 | 18.62 | 18.80 | 511,085 | -0.71(-3.64%) |
Apr 12, 2024 | 20.10 | 20.38 | 18.72 | 19.51 | 854,612 | -1.22(-5.89%) |
Apr 11, 2024 | 19.24 | 21.12 | 18.92 | 20.73 | 2,752,224 | -2.61(-11.18%) |
Apr 10, 2024 | 23.54 | 23.79 | 22.55 | 23.34 | 562,953 | -1.05(-4.31%) |
Apr 09, 2024 | 24.22 | 25.09 | 24.00 | 24.39 | 387,962 | +0.09(+0.37%) |
Apr 08, 2024 | 24.05 | 24.70 | 24.04 | 24.30 | 286,986 | +0.46(+1.93%) |
Apr 05, 2024 | 22.79 | 23.99 | 22.77 | 23.84 | 327,292 | +0.81(+3.52%) |
Apr 04, 2024 | 22.82 | 23.98 | 22.73 | 23.03 | 438,388 | +0.50(+2.22%) |
Apr 03, 2024 | 21.93 | 22.54 | 21.85 | 22.53 | 153,989 | +0.48(+2.18%) |
Apr 02, 2024 | 22.09 | 22.26 | 21.67 | 22.05 | 241,164 | -0.55(-2.43%) |
Apr 01, 2024 | 22.69 | 22.69 | 22.06 | 22.60 | 175,332 | +0.00(+0.00%) |
Mar 28, 2024 | 22.34 | 22.76 | 22.34 | 22.60 | 159,783 | +0.21(+0.94%) |
Mar 27, 2024 | 21.75 | 22.39 | 21.67 | 22.39 | 191,340 | +0.75(+3.47%) |
Mar 26, 2024 | 22.18 | 22.18 | 21.43 | 21.64 | 173,760 | -0.36(-1.64%) |
Mar 25, 2024 | 21.70 | 22.18 | 21.53 | 22.00 | 267,257 | +0.50(+2.33%) |
Mar 22, 2024 | 22.61 | 22.70 | 21.50 | 21.50 | 170,768 | -1.33(-5.83%) |
Mar 21, 2024 | 22.95 | 23.19 | 22.50 | 22.83 | 318,177 | +0.04(+0.18%) |
Mar 20, 2024 | 21.42 | 22.85 | 21.42 | 22.79 | 346,783 | +1.43(+6.69%) |
Mar 19, 2024 | 21.91 | 22.31 | 20.84 | 21.36 | 323,336 | -0.81(-3.65%) |
Mar 18, 2024 | 22.63 | 22.94 | 22.08 | 22.17 | 267,313 | -0.45(-1.99%) |
Mar 15, 2024 | 22.32 | 22.73 | 22.27 | 22.62 | 197,583 | +0.10(+0.44%) |
Mar 14, 2024 | 23.04 | 23.19 | 22.07 | 22.52 | 182,364 | -0.50(-2.17%) |
Mar 13, 2024 | 22.11 | 23.37 | 22.11 | 23.02 | 249,345 | +0.94(+4.26%) |
Mar 12, 2024 | 22.09 | 22.59 | 21.88 | 22.08 | 350,069 | +0.05(+0.23%) |
Mar 11, 2024 | 22.18 | 22.62 | 21.84 | 22.03 | 226,670 | -0.19(-0.86%) |
Mar 08, 2024 | 22.10 | 22.62 | 21.97 | 22.22 | 226,406 | +0.53(+2.44%) |
Mar 07, 2024 | 21.75 | 21.91 | 21.20 | 21.69 | 311,894 | +0.28(+1.31%) |
Mar 06, 2024 | 22.30 | 22.42 | 21.20 | 21.41 | 372,646 | -0.75(-3.38%) |
Mar 05, 2024 | 22.20 | 22.39 | 21.73 | 22.16 | 205,332 | -0.36(-1.60%) |
Mar 04, 2024 | 23.10 | 23.11 | 22.46 | 22.52 | 173,661 | -0.64(-2.76%) |