Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 20.70 | 20.91 | 20.06 | 20.34 | 16,961,842 | -0.22(-1.07%) |
Apr 30, 2024 | 21.40 | 21.41 | 20.54 | 20.56 | 15,751,384 | -0.98(-4.55%) |
Apr 29, 2024 | 21.57 | 21.58 | 21.30 | 21.54 | 7,068,274 | +0.08(+0.37%) |
Apr 26, 2024 | 21.27 | 21.57 | 21.16 | 21.46 | 7,791,150 | +0.18(+0.85%) |
Apr 25, 2024 | 20.96 | 21.40 | 20.96 | 21.28 | 9,020,358 | +0.05(+0.24%) |
Apr 24, 2024 | 21.31 | 21.36 | 21.04 | 21.23 | 5,903,777 | -0.04(-0.19%) |
Apr 23, 2024 | 21.07 | 21.35 | 20.97 | 21.27 | 6,515,802 | +0.17(+0.81%) |
Apr 22, 2024 | 20.68 | 21.29 | 20.61 | 21.10 | 6,505,073 | +0.25(+1.20%) |
Apr 19, 2024 | 20.61 | 21.10 | 20.57 | 20.85 | 6,448,087 | +0.19(+0.92%) |
Apr 18, 2024 | 20.76 | 21.03 | 20.48 | 20.66 | 9,361,300 | -0.04(-0.19%) |
Apr 17, 2024 | 20.59 | 21.21 | 20.55 | 20.70 | 16,289,915 | +0.07(+0.34%) |
Apr 16, 2024 | 20.44 | 20.82 | 20.25 | 20.63 | 12,801,914 | +0.08(+0.39%) |
Apr 15, 2024 | 20.99 | 21.03 | 20.54 | 20.55 | 13,204,752 | -0.40(-1.91%) |
Apr 12, 2024 | 21.35 | 21.55 | 20.88 | 20.95 | 13,584,987 | -0.14(-0.66%) |
Apr 11, 2024 | 21.85 | 21.90 | 21.00 | 21.09 | 18,856,192 | -0.71(-3.26%) |
Apr 10, 2024 | 21.44 | 21.88 | 21.43 | 21.80 | 8,382,886 | +0.23(+1.07%) |
Apr 09, 2024 | 21.53 | 21.64 | 21.40 | 21.57 | 8,500,403 | +0.12(+0.56%) |
Apr 08, 2024 | 21.39 | 21.54 | 21.25 | 21.45 | 8,179,972 | +0.07(+0.33%) |
Apr 05, 2024 | 21.11 | 21.46 | 20.93 | 21.38 | 6,822,154 | +0.27(+1.28%) |
Apr 04, 2024 | 20.99 | 21.21 | 20.89 | 21.11 | 8,713,373 | +0.12(+0.57%) |
Apr 03, 2024 | 20.50 | 21.02 | 20.41 | 20.99 | 7,915,689 | +0.56(+2.74%) |
Apr 02, 2024 | 20.34 | 20.49 | 20.14 | 20.43 | 7,404,635 | +0.32(+1.59%) |
Apr 01, 2024 | 20.06 | 20.17 | 19.83 | 20.11 | 7,374,214 | +0.12(+0.60%) |
Mar 28, 2024 | 19.97 | 19.98 | 19.98 | 19.99 | 5,328,694 | +0.15(+0.76%) |
Mar 27, 2024 | 19.59 | 19.90 | 19.59 | 19.84 | 7,394,421 | -0.04(-0.20%) |
Mar 26, 2024 | 19.93 | 20.01 | 19.84 | 19.88 | 16,101,068 | +0.06(+0.30%) |
Mar 25, 2024 | 19.45 | 19.91 | 19.43 | 19.82 | 12,680,390 | +0.46(+2.38%) |
Mar 22, 2024 | 19.33 | 19.40 | 19.16 | 19.36 | 8,108,165 | +0.04(+0.21%) |
Mar 21, 2024 | 19.20 | 19.34 | 19.04 | 19.32 | 9,767,025 | +0.09(+0.47%) |
Mar 20, 2024 | 18.89 | 19.31 | 18.83 | 19.23 | 8,399,135 | +0.16(+0.84%) |
Mar 19, 2024 | 18.91 | 19.17 | 18.86 | 19.07 | 7,634,608 | +0.11(+0.58%) |
Mar 18, 2024 | 18.71 | 18.99 | 18.62 | 18.96 | 9,781,875 | +0.38(+2.05%) |
Mar 15, 2024 | 18.65 | 18.90 | 18.54 | 18.58 | 11,553,079 | -0.07(-0.38%) |
Mar 14, 2024 | 18.42 | 18.67 | 18.42 | 18.65 | 10,777,715 | +0.37(+2.02%) |
Mar 13, 2024 | 18.01 | 18.48 | 18.01 | 18.28 | 12,818,571 | +0.49(+2.73%) |
Mar 12, 2024 | 17.66 | 17.83 | 17.56 | 17.79 | 9,119,699 | +0.12(+0.67%) |
Mar 11, 2024 | 17.41 | 17.76 | 17.27 | 17.67 | 10,073,077 | +0.15(+0.85%) |
Mar 08, 2024 | 17.77 | 17.81 | 17.37 | 17.53 | 12,341,113 | -0.26(-1.45%) |
Mar 07, 2024 | 17.73 | 18.02 | 17.69 | 17.78 | 23,426,654 | +0.06(+0.34%) |
Mar 06, 2024 | 17.75 | 17.91 | 17.57 | 17.72 | 15,919,286 | +0.32(+1.82%) |
Mar 05, 2024 | 17.38 | 17.63 | 17.31 | 17.41 | 15,858,956 | +0.10(+0.57%) |
Mar 04, 2024 | 17.62 | 17.69 | 17.31 | 17.31 | 16,157,914 | -0.26(-1.47%) |