Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 22.32 | 22.43 | 22.11 | 22.15 | 230,134 | -0.01(-0.05%) |
May 02, 2024 | 22.20 | 22.44 | 21.94 | 22.16 | 506,454 | +0.05(+0.23%) |
May 01, 2024 | 22.24 | 22.33 | 21.95 | 22.11 | 692,583 | -0.47(-2.08%) |
Apr 30, 2024 | 23.05 | 23.19 | 21.85 | 22.58 | 806,332 | -0.23(-1.01%) |
Apr 29, 2024 | 22.69 | 22.81 | 22.50 | 22.81 | 283,591 | +0.16(+0.71%) |
Apr 26, 2024 | 22.70 | 22.79 | 22.55 | 22.65 | 361,065 | -0.07(-0.31%) |
Apr 25, 2024 | 22.66 | 22.72 | 22.52 | 22.72 | 226,257 | -0.03(-0.13%) |
Apr 24, 2024 | 22.78 | 22.83 | 22.69 | 22.75 | 290,975 | -0.02(-0.09%) |
Apr 23, 2024 | 22.70 | 22.84 | 22.56 | 22.77 | 708,297 | +0.06(+0.26%) |
Apr 22, 2024 | 22.71 | 22.78 | 22.54 | 22.71 | 775,655 | +0.00(+0.00%) |
Apr 19, 2024 | 22.46 | 22.80 | 22.44 | 22.71 | 304,376 | +0.28(+1.25%) |
Apr 18, 2024 | 22.44 | 22.60 | 22.31 | 22.43 | 698,378 | +0.10(+0.45%) |
Apr 17, 2024 | 22.55 | 22.60 | 22.11 | 22.33 | 726,081 | -0.28(-1.24%) |
Apr 16, 2024 | 22.87 | 22.88 | 22.50 | 22.61 | 426,547 | -0.22(-0.96%) |
Apr 15, 2024 | 22.99 | 23.06 | 22.75 | 22.83 | 518,753 | -0.10(-0.44%) |
Apr 12, 2024 | 22.91 | 23.12 | 22.87 | 22.93 | 589,052 | +0.02(+0.09%) |
Apr 11, 2024 | 22.78 | 23.04 | 22.74 | 22.91 | 578,662 | +0.06(+0.26%) |
Apr 10, 2024 | 22.94 | 23.04 | 22.71 | 22.85 | 618,423 | -0.15(-0.65%) |
Apr 09, 2024 | 23.31 | 23.31 | 22.93 | 23.00 | 441,465 | -0.29(-1.25%) |
Apr 08, 2024 | 22.96 | 23.37 | 22.87 | 23.29 | 726,825 | +0.39(+1.70%) |
Apr 05, 2024 | 22.99 | 22.99 | 22.75 | 22.90 | 550,988 | -0.04(-0.17%) |
Apr 04, 2024 | 22.97 | 23.00 | 22.74 | 22.94 | 386,344 | -0.06(-0.26%) |
Apr 03, 2024 | 23.02 | 23.14 | 22.94 | 23.00 | 624,897 | +0.03(+0.13%) |
Apr 02, 2024 | 22.95 | 22.99 | 22.70 | 22.97 | 436,910 | -0.02(-0.09%) |
Apr 01, 2024 | 23.05 | 23.07 | 22.83 | 22.99 | 423,696 | -0.07(-0.30%) |
Mar 28, 2024 | 23.06 | 0 | +0.08(+0.35%) | |||
Mar 27, 2024 | 22.86 | 23.00 | 22.73 | 22.98 | 659,820 | -0.29(-1.25%) |
Mar 26, 2024 | 23.40 | 23.40 | 23.22 | 23.27 | 547,387 | -0.04(-0.17%) |
Mar 25, 2024 | 23.18 | 23.40 | 23.18 | 23.31 | 860,520 | +0.07(+0.30%) |
Mar 22, 2024 | 23.19 | 23.30 | 23.14 | 23.24 | 611,544 | +0.10(+0.43%) |
Mar 21, 2024 | 23.12 | 23.24 | 23.06 | 23.14 | 527,586 | -0.04(-0.17%) |
Mar 20, 2024 | 23.19 | 23.32 | 23.02 | 23.18 | 521,183 | -0.02(-0.09%) |
Mar 19, 2024 | 22.97 | 23.27 | 22.97 | 23.20 | 1,644,181 | +0.28(+1.22%) |
Mar 18, 2024 | 22.75 | 22.99 | 22.62 | 22.92 | 796,710 | +0.11(+0.48%) |
Mar 15, 2024 | 22.86 | 22.90 | 22.61 | 22.81 | 2,466,662 | +0.01(+0.04%) |
Mar 14, 2024 | 22.86 | 22.86 | 22.61 | 22.80 | 528,984 | -0.02(-0.09%) |
Mar 13, 2024 | 22.96 | 23.00 | 22.79 | 22.82 | 401,659 | -0.06(-0.26%) |
Mar 12, 2024 | 22.85 | 22.94 | 22.75 | 22.88 | 262,301 | +0.13(+0.57%) |
Mar 11, 2024 | 22.38 | 22.79 | 22.38 | 22.75 | 485,217 | +0.37(+1.65%) |
Mar 08, 2024 | 22.53 | 22.54 | 22.28 | 22.38 | 755,301 | -0.27(-1.19%) |
Mar 07, 2024 | 22.65 | 22.72 | 22.53 | 22.65 | 436,474 | +0.04(+0.18%) |
Mar 06, 2024 | 22.73 | 22.75 | 22.50 | 22.61 | 437,191 | -0.02(-0.09%) |
Mar 05, 2024 | 22.47 | 22.70 | 22.37 | 22.63 | 547,976 | +0.23(+1.03%) |
Mar 04, 2024 | 22.56 | 22.58 | 22.36 | 22.40 | 520,303 | -0.14(-0.62%) |