Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 22.56 | 22.94 | 22.47 | 22.67 | 14,272 | +0.33(+1.48%) |
May 02, 2024 | 22.16 | 22.36 | 22.06 | 22.34 | 18,482 | +0.21(+0.97%) |
May 01, 2024 | 21.95 | 22.30 | 21.81 | 22.12 | 22,525 | +0.14(+0.66%) |
Apr 30, 2024 | 22.23 | 22.49 | 21.50 | 21.98 | 55,645 | -0.30(-1.35%) |
Apr 29, 2024 | 22.74 | 23.30 | 22.15 | 22.28 | 50,354 | -0.09(-0.40%) |
Apr 26, 2024 | 22.87 | 23.43 | 22.25 | 22.37 | 57,950 | -0.40(-1.76%) |
Apr 25, 2024 | 22.47 | 22.83 | 22.16 | 22.77 | 12,590 | +0.19(+0.84%) |
Apr 24, 2024 | 22.64 | 23.14 | 22.43 | 22.58 | 15,752 | -0.03(-0.13%) |
Apr 23, 2024 | 22.29 | 22.73 | 22.25 | 22.61 | 13,127 | +0.42(+1.89%) |
Apr 22, 2024 | 22.09 | 22.28 | 22.03 | 22.19 | 11,717 | +0.27(+1.23%) |
Apr 19, 2024 | 22.00 | 22.10 | 21.92 | 21.92 | 10,277 | +0.03(+0.14%) |
Apr 18, 2024 | 22.14 | 22.14 | 21.89 | 21.89 | 13,470 | -0.33(-1.49%) |
Apr 17, 2024 | 22.09 | 22.24 | 21.79 | 22.22 | 17,293 | +0.28(+1.28%) |
Apr 16, 2024 | 22.25 | 22.35 | 21.87 | 21.94 | 38,611 | -0.34(-1.53%) |
Apr 15, 2024 | 23.00 | 23.05 | 22.25 | 22.28 | 20,684 | -0.51(-2.24%) |
Apr 12, 2024 | 23.17 | 23.23 | 22.71 | 22.79 | 17,117 | -0.58(-2.48%) |
Apr 11, 2024 | 23.48 | 23.55 | 23.11 | 23.37 | 15,718 | -0.06(-0.26%) |
Apr 10, 2024 | 23.85 | 23.85 | 23.38 | 23.43 | 34,859 | -0.56(-2.33%) |
Apr 09, 2024 | 23.75 | 24.05 | 23.70 | 23.99 | 28,229 | +0.27(+1.13%) |
Apr 08, 2024 | 23.80 | 23.96 | 23.61 | 23.72 | 23,124 | +0.07(+0.29%) |
Apr 05, 2024 | 23.75 | 24.03 | 23.61 | 23.65 | 18,159 | -0.10(-0.42%) |
Apr 04, 2024 | 24.03 | 24.05 | 23.72 | 23.75 | 18,355 | -0.18(-0.75%) |
Apr 03, 2024 | 24.09 | 24.11 | 23.83 | 23.93 | 23,619 | -0.23(-0.95%) |
Apr 02, 2024 | 24.10 | 24.19 | 23.71 | 24.16 | 32,023 | -0.08(-0.33%) |
Apr 01, 2024 | 23.73 | 24.32 | 23.66 | 24.24 | 39,995 | +0.47(+1.96%) |
Mar 28, 2024 | 23.56 | 23.80 | 23.39 | 23.77 | 47,159 | +0.32(+1.35%) |
Mar 27, 2024 | 23.38 | 23.45 | 23.16 | 23.45 | 21,250 | +0.18(+0.77%) |
Mar 26, 2024 | 23.42 | 23.55 | 23.20 | 23.28 | 29,398 | -0.02(-0.08%) |
Mar 25, 2024 | 23.34 | 23.45 | 23.21 | 23.30 | 16,885 | -0.17(-0.72%) |
Mar 22, 2024 | 23.54 | 23.56 | 23.29 | 23.46 | 30,768 | +0.03(+0.13%) |
Mar 21, 2024 | 23.53 | 23.56 | 23.32 | 23.43 | 40,608 | +0.02(+0.08%) |
Mar 20, 2024 | 23.23 | 23.42 | 23.14 | 23.41 | 25,709 | +0.21(+0.90%) |
Mar 19, 2024 | 23.01 | 23.39 | 22.97 | 23.21 | 36,241 | +0.20(+0.86%) |
Mar 18, 2024 | 23.32 | 23.32 | 23.00 | 23.01 | 24,723 | -0.17(-0.73%) |
Mar 15, 2024 | 22.88 | 23.21 | 22.83 | 23.18 | 18,270 | +0.23(+0.99%) |
Mar 14, 2024 | 23.18 | 23.27 | 22.90 | 22.95 | 15,412 | -0.26(-1.11%) |
Mar 13, 2024 | 23.28 | 23.36 | 23.09 | 23.21 | 16,469 | -0.05(-0.21%) |
Mar 12, 2024 | 23.23 | 23.39 | 22.97 | 23.26 | 28,987 | +0.14(+0.60%) |
Mar 11, 2024 | 22.90 | 23.22 | 22.87 | 23.12 | 51,609 | +0.26(+1.13%) |
Mar 08, 2024 | 22.76 | 23.03 | 22.58 | 22.86 | 35,260 | +0.14(+0.61%) |
Mar 07, 2024 | 23.04 | 23.11 | 22.65 | 22.72 | 62,453 | -0.37(-1.62%) |
Mar 06, 2024 | 21.91 | 23.19 | 21.68 | 23.09 | 117,695 | +1.23(+5.63%) |
Mar 05, 2024 | 22.13 | 22.39 | 21.58 | 21.86 | 40,732 | -0.27(-1.20%) |
Mar 04, 2024 | 22.07 | 22.17 | 21.87 | 22.13 | 47,780 | +0.11(+0.49%) |