Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 22.67 | 22.75 | 22.36 | 22.36 | 184,968 | +0.07(+0.31%) |
May 02, 2024 | 22.07 | 22.40 | 22.07 | 22.29 | 137,486 | +0.38(+1.73%) |
May 01, 2024 | 21.63 | 22.33 | 21.58 | 21.91 | 211,887 | +0.59(+2.77%) |
Apr 30, 2024 | 21.75 | 21.81 | 21.30 | 21.32 | 324,563 | -0.64(-2.91%) |
Apr 29, 2024 | 22.16 | 22.23 | 21.82 | 21.96 | 209,382 | -0.14(-0.63%) |
Apr 26, 2024 | 22.03 | 22.25 | 21.96 | 22.10 | 172,664 | +0.00(+0.00%) |
Apr 25, 2024 | 22.14 | 22.16 | 21.90 | 22.10 | 224,038 | -0.24(-1.07%) |
Apr 24, 2024 | 22.02 | 22.38 | 21.99 | 22.34 | 219,269 | +0.08(+0.36%) |
Apr 23, 2024 | 21.82 | 22.32 | 21.81 | 22.26 | 282,086 | +0.50(+2.30%) |
Apr 22, 2024 | 21.73 | 22.16 | 21.61 | 21.76 | 238,977 | +0.05(+0.23%) |
Apr 19, 2024 | 20.78 | 21.73 | 20.50 | 21.71 | 326,085 | +0.73(+3.48%) |
Apr 18, 2024 | 20.50 | 21.19 | 20.50 | 20.98 | 264,656 | +0.45(+2.19%) |
Apr 17, 2024 | 20.74 | 20.83 | 20.51 | 20.53 | 201,956 | +0.02(+0.10%) |
Apr 16, 2024 | 20.64 | 20.73 | 20.51 | 20.51 | 182,089 | -0.37(-1.77%) |
Apr 15, 2024 | 21.04 | 21.28 | 20.66 | 20.88 | 196,064 | -0.03(-0.14%) |
Apr 12, 2024 | 20.69 | 21.03 | 20.62 | 20.91 | 158,513 | +0.00(+0.00%) |
Apr 11, 2024 | 20.94 | 20.98 | 20.66 | 20.91 | 195,169 | +0.05(+0.24%) |
Apr 10, 2024 | 21.65 | 21.65 | 20.70 | 20.86 | 227,615 | -1.40(-6.29%) |
Apr 09, 2024 | 22.34 | 22.47 | 21.82 | 22.26 | 143,239 | +0.04(+0.18%) |
Apr 08, 2024 | 22.11 | 22.34 | 22.03 | 22.22 | 299,662 | +0.21(+0.95%) |
Apr 05, 2024 | 21.94 | 22.12 | 21.83 | 22.01 | 450,225 | +0.00(+0.00%) |
Apr 04, 2024 | 22.10 | 22.39 | 22.00 | 22.01 | 173,354 | +0.20(+0.92%) |
Apr 03, 2024 | 21.95 | 22.10 | 21.77 | 21.81 | 245,231 | -0.27(-1.22%) |
Apr 02, 2024 | 22.15 | 22.30 | 21.79 | 22.08 | 202,874 | -0.17(-0.76%) |
Apr 01, 2024 | 22.92 | 22.92 | 22.23 | 22.25 | 230,887 | -0.67(-2.92%) |
Mar 28, 2024 | 22.77 | 23.07 | 22.65 | 22.92 | 194,404 | +0.13(+0.57%) |
Mar 27, 2024 | 22.19 | 22.83 | 22.19 | 22.79 | 291,297 | +0.80(+3.64%) |
Mar 26, 2024 | 22.32 | 22.32 | 21.84 | 21.99 | 153,263 | -0.18(-0.81%) |
Mar 25, 2024 | 22.19 | 22.41 | 22.08 | 22.17 | 106,980 | +0.02(+0.09%) |
Mar 22, 2024 | 22.47 | 22.47 | 22.09 | 22.15 | 152,868 | -0.29(-1.29%) |
Mar 21, 2024 | 22.23 | 22.61 | 22.23 | 22.44 | 227,124 | +0.32(+1.45%) |
Mar 20, 2024 | 21.39 | 22.46 | 21.34 | 22.12 | 173,694 | +0.53(+2.45%) |
Mar 19, 2024 | 21.40 | 21.77 | 21.40 | 21.59 | 192,728 | +0.10(+0.47%) |
Mar 18, 2024 | 21.93 | 21.95 | 21.48 | 21.49 | 201,000 | -0.45(-2.05%) |
Mar 15, 2024 | 21.37 | 22.05 | 21.37 | 21.94 | 545,376 | +0.48(+2.24%) |
Mar 14, 2024 | 22.06 | 22.13 | 21.30 | 21.46 | 195,645 | -0.71(-3.20%) |
Mar 13, 2024 | 22.03 | 22.36 | 22.03 | 22.17 | 262,191 | +0.13(+0.59%) |
Mar 12, 2024 | 22.18 | 22.27 | 21.93 | 22.04 | 295,399 | -0.36(-1.61%) |
Mar 11, 2024 | 22.50 | 22.58 | 22.38 | 22.40 | 160,923 | -0.10(-0.44%) |
Mar 08, 2024 | 22.66 | 22.74 | 22.44 | 22.50 | 331,780 | +0.19(+0.85%) |
Mar 07, 2024 | 22.22 | 22.49 | 22.09 | 22.31 | 210,389 | +0.38(+1.73%) |
Mar 06, 2024 | 21.41 | 22.28 | 21.09 | 21.93 | 229,039 | +0.50(+2.33%) |
Mar 05, 2024 | 20.96 | 21.56 | 20.96 | 21.43 | 267,026 | +0.51(+2.44%) |
Mar 04, 2024 | 21.54 | 21.75 | 20.85 | 20.92 | 303,817 | -0.57(-2.65%) |