Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 06, 2024 | 19.19 | 19.33 | 18.89 | 19.06 | 3,033,388 | +0.06(+0.32%) |
May 03, 2024 | 20.28 | 20.33 | 18.96 | 19.00 | 2,239,656 | -0.81(-4.09%) |
May 02, 2024 | 18.31 | 20.21 | 18.09 | 19.81 | 4,715,532 | +0.06(+0.30%) |
May 01, 2024 | 19.68 | 20.25 | 19.59 | 19.75 | 2,509,131 | +0.07(+0.36%) |
Apr 30, 2024 | 20.30 | 20.53 | 19.66 | 19.68 | 2,775,306 | -0.94(-4.56%) |
Apr 29, 2024 | 20.51 | 20.88 | 20.40 | 20.62 | 1,411,750 | +0.23(+1.13%) |
Apr 26, 2024 | 19.48 | 20.61 | 19.42 | 20.39 | 1,816,943 | +0.37(+1.85%) |
Apr 25, 2024 | 20.17 | 20.21 | 19.84 | 20.02 | 1,193,865 | -0.26(-1.28%) |
Apr 24, 2024 | 20.11 | 20.29 | 19.97 | 20.28 | 1,173,568 | +0.06(+0.30%) |
Apr 23, 2024 | 20.15 | 20.57 | 20.15 | 20.22 | 1,329,110 | +0.11(+0.55%) |
Apr 22, 2024 | 20.02 | 20.23 | 19.88 | 20.11 | 1,590,770 | +0.15(+0.75%) |
Apr 19, 2024 | 19.71 | 20.00 | 19.71 | 19.96 | 1,174,927 | +0.21(+1.06%) |
Apr 18, 2024 | 19.65 | 19.86 | 19.50 | 19.75 | 1,956,824 | +0.16(+0.82%) |
Apr 17, 2024 | 19.84 | 19.99 | 19.48 | 19.59 | 1,891,911 | -0.19(-0.96%) |
Apr 16, 2024 | 19.12 | 19.94 | 19.05 | 19.78 | 3,560,294 | +0.64(+3.34%) |
Apr 15, 2024 | 19.23 | 19.30 | 18.95 | 19.14 | 2,084,665 | -0.04(-0.21%) |
Apr 12, 2024 | 19.91 | 19.91 | 19.08 | 19.18 | 1,596,500 | -0.91(-4.53%) |
Apr 11, 2024 | 20.52 | 20.52 | 20.07 | 20.09 | 1,131,226 | -0.02(-0.10%) |
Apr 10, 2024 | 20.57 | 20.73 | 20.02 | 20.11 | 1,346,564 | -0.99(-4.69%) |
Apr 09, 2024 | 20.38 | 21.28 | 20.36 | 21.10 | 2,468,243 | +0.78(+3.84%) |
Apr 08, 2024 | 20.51 | 20.55 | 20.23 | 20.32 | 1,828,062 | -0.14(-0.68%) |
Apr 05, 2024 | 20.36 | 20.58 | 20.21 | 20.46 | 2,029,214 | -0.02(-0.10%) |
Apr 04, 2024 | 20.46 | 20.75 | 20.25 | 20.48 | 2,035,424 | +0.24(+1.19%) |
Apr 03, 2024 | 20.32 | 20.55 | 20.08 | 20.24 | 3,750,975 | -0.09(-0.44%) |
Apr 02, 2024 | 20.29 | 20.45 | 20.05 | 20.33 | 4,646,199 | -0.48(-2.31%) |
Apr 01, 2024 | 21.38 | 21.38 | 20.59 | 20.81 | 1,853,642 | -0.57(-2.67%) |
Mar 28, 2024 | 21.53 | 21.46 | 21.45 | 21.38 | 1,380,482 | -0.17(-0.79%) |
Mar 27, 2024 | 20.98 | 21.55 | 20.86 | 21.55 | 1,710,670 | +0.79(+3.81%) |
Mar 26, 2024 | 21.01 | 21.05 | 20.56 | 20.76 | 1,986,589 | -0.20(-0.95%) |
Mar 25, 2024 | 21.46 | 21.50 | 20.93 | 20.96 | 1,595,070 | -0.36(-1.69%) |
Mar 22, 2024 | 21.47 | 21.65 | 21.24 | 21.32 | 1,595,808 | -0.18(-0.84%) |
Mar 21, 2024 | 21.52 | 21.78 | 21.39 | 21.50 | 1,784,241 | -0.04(-0.19%) |
Mar 20, 2024 | 21.78 | 21.90 | 21.11 | 21.54 | 2,314,194 | -0.21(-0.97%) |
Mar 19, 2024 | 21.48 | 21.78 | 21.41 | 21.75 | 1,596,424 | +0.32(+1.49%) |
Mar 18, 2024 | 21.45 | 21.62 | 21.08 | 21.43 | 1,627,485 | +0.07(+0.33%) |
Mar 15, 2024 | 21.49 | 21.75 | 21.05 | 21.36 | 4,600,360 | -0.29(-1.34%) |
Mar 14, 2024 | 21.72 | 21.91 | 21.43 | 21.65 | 2,874,796 | -0.10(-0.46%) |
Mar 13, 2024 | 21.52 | 21.93 | 21.49 | 21.75 | 2,780,666 | +0.25(+1.16%) |
Mar 12, 2024 | 21.70 | 21.79 | 21.36 | 21.50 | 4,111,633 | -0.23(-1.06%) |
Mar 11, 2024 | 21.28 | 21.78 | 21.17 | 21.73 | 1,579,003 | +0.50(+2.36%) |
Mar 08, 2024 | 21.28 | 21.51 | 21.08 | 21.23 | 1,496,306 | +0.10(+0.47%) |
Mar 07, 2024 | 21.00 | 21.34 | 20.88 | 21.13 | 1,154,320 | +0.29(+1.39%) |
Mar 06, 2024 | 20.79 | 21.31 | 20.62 | 20.84 | 1,849,455 | +0.20(+0.97%) |
Mar 05, 2024 | 20.65 | 20.83 | 20.41 | 20.64 | 1,881,789 | -0.11(-0.53%) |
Mar 04, 2024 | 20.87 | 20.99 | 20.52 | 20.75 | 1,453,238 | -0.17(-0.81%) |