Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 22.12 | 22.31 | 22.04 | 22.10 | 18,769 | -0.36(-1.60%) |
May 02, 2024 | 21.96 | 22.46 | 21.96 | 22.46 | 30,750 | +0.50(+2.28%) |
May 01, 2024 | 21.91 | 22.10 | 21.86 | 21.96 | 13,603 | +0.10(+0.46%) |
Apr 30, 2024 | 21.77 | 22.03 | 21.75 | 21.86 | 31,355 | -0.03(-0.14%) |
Apr 29, 2024 | 21.90 | 22.00 | 21.86 | 21.89 | 13,446 | -0.03(-0.14%) |
Apr 26, 2024 | 21.87 | 22.06 | 21.80 | 21.92 | 13,467 | -0.06(-0.27%) |
Apr 25, 2024 | 21.90 | 22.07 | 21.76 | 21.98 | 21,702 | +0.04(+0.18%) |
Apr 24, 2024 | 21.82 | 21.97 | 21.82 | 21.94 | 17,164 | +0.06(+0.27%) |
Apr 23, 2024 | 21.82 | 21.94 | 21.77 | 21.88 | 16,138 | +0.03(+0.14%) |
Apr 22, 2024 | 21.70 | 21.98 | 21.70 | 21.85 | 11,581 | +0.12(+0.55%) |
Apr 19, 2024 | 21.70 | 21.96 | 21.70 | 21.73 | 16,783 | -0.01(-0.05%) |
Apr 18, 2024 | 21.71 | 21.91 | 21.70 | 21.74 | 25,384 | -0.01(-0.05%) |
Apr 17, 2024 | 22.08 | 22.09 | 21.70 | 21.75 | 24,697 | -0.15(-0.68%) |
Apr 16, 2024 | 21.90 | 22.10 | 21.80 | 21.90 | 27,938 | +0.00(+0.00%) |
Apr 15, 2024 | 22.18 | 22.18 | 21.90 | 21.90 | 37,599 | -0.08(-0.36%) |
Apr 12, 2024 | 22.00 | 22.09 | 21.92 | 21.98 | 31,934 | -0.02(-0.09%) |
Apr 11, 2024 | 22.00 | 22.28 | 21.92 | 22.00 | 23,367 | -0.01(-0.05%) |
Apr 10, 2024 | 22.00 | 22.36 | 22.00 | 22.01 | 20,031 | -0.10(-0.45%) |
Apr 09, 2024 | 22.06 | 22.20 | 22.05 | 22.11 | 17,364 | -0.07(-0.32%) |
Apr 08, 2024 | 22.17 | 22.31 | 22.03 | 22.18 | 19,731 | +0.04(+0.18%) |
Apr 05, 2024 | 22.01 | 22.32 | 22.01 | 22.14 | 10,209 | +0.01(+0.05%) |
Apr 04, 2024 | 22.00 | 22.37 | 21.99 | 22.13 | 31,206 | +0.12(+0.55%) |
Apr 03, 2024 | 22.21 | 22.43 | 22.00 | 22.01 | 33,609 | -0.20(-0.90%) |
Apr 02, 2024 | 22.21 | 22.58 | 22.18 | 22.21 | 20,120 | -0.02(-0.09%) |
Apr 01, 2024 | 22.11 | 22.54 | 22.11 | 22.23 | 23,465 | +0.03(+0.14%) |
Mar 28, 2024 | 22.21 | 22.37 | 22.09 | 22.20 | 26,350 | -0.03(-0.13%) |
Mar 27, 2024 | 22.17 | 22.19 | 22.15 | 22.23 | 27,876 | +0.07(+0.32%) |
Mar 26, 2024 | 22.28 | 22.46 | 22.10 | 22.16 | 15,020 | -0.04(-0.18%) |
Mar 25, 2024 | 21.75 | 22.38 | 21.75 | 22.20 | 29,133 | -0.09(-0.40%) |
Mar 22, 2024 | 22.15 | 22.36 | 22.10 | 22.29 | 22,637 | +0.10(+0.45%) |
Mar 21, 2024 | 22.43 | 22.51 | 22.10 | 22.19 | 33,555 | -0.23(-1.03%) |
Mar 20, 2024 | 22.97 | 22.97 | 22.16 | 22.42 | 27,032 | -0.47(-2.05%) |
Mar 19, 2024 | 22.54 | 22.93 | 22.35 | 22.89 | 19,654 | +0.42(+1.87%) |
Mar 18, 2024 | 22.75 | 22.81 | 22.38 | 22.47 | 11,344 | -0.16(-0.71%) |
Mar 15, 2024 | 22.24 | 22.70 | 22.24 | 22.63 | 16,746 | +0.14(+0.62%) |
Mar 14, 2024 | 22.57 | 22.88 | 22.32 | 22.49 | 17,415 | -0.13(-0.57%) |
Mar 13, 2024 | 22.73 | 23.01 | 22.57 | 22.62 | 11,094 | -0.17(-0.75%) |
Mar 12, 2024 | 22.74 | 23.00 | 22.74 | 22.79 | 15,584 | +0.23(+1.02%) |
Mar 11, 2024 | 22.40 | 22.83 | 22.40 | 22.56 | 20,313 | +0.18(+0.80%) |
Mar 08, 2024 | 22.39 | 22.61 | 22.36 | 22.38 | 21,397 | -0.12(-0.53%) |
Mar 07, 2024 | 22.47 | 22.69 | 22.35 | 22.50 | 21,702 | +0.24(+1.08%) |
Mar 06, 2024 | 22.44 | 22.47 | 22.16 | 22.26 | 28,930 | +0.05(+0.23%) |
Mar 05, 2024 | 22.24 | 22.39 | 22.16 | 22.21 | 20,307 | -0.02(-0.09%) |
Mar 04, 2024 | 22.28 | 22.48 | 22.23 | 22.23 | 14,341 | -0.16(-0.71%) |