Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2024 | 22.50 | 22.74 | 22.31 | 22.68 | 687,291 | +0.18(+0.80%) |
May 07, 2024 | 22.40 | 22.84 | 22.15 | 22.50 | 835,410 | -0.42(-1.83%) |
May 06, 2024 | 20.53 | 23.95 | 20.25 | 22.92 | 1,490,325 | +0.95(+4.32%) |
May 03, 2024 | 21.92 | 22.10 | 21.66 | 21.97 | 601,126 | +0.03(+0.14%) |
May 02, 2024 | 22.22 | 22.41 | 21.91 | 21.94 | 518,264 | -0.03(-0.14%) |
May 01, 2024 | 22.34 | 22.43 | 21.74 | 21.97 | 489,578 | -0.24(-1.08%) |
Apr 30, 2024 | 23.23 | 23.23 | 22.16 | 22.21 | 432,086 | -1.11(-4.76%) |
Apr 29, 2024 | 23.36 | 23.70 | 23.30 | 23.32 | 390,653 | -0.11(-0.47%) |
Apr 26, 2024 | 23.20 | 23.77 | 22.88 | 23.43 | 643,009 | +0.27(+1.17%) |
Apr 25, 2024 | 22.40 | 23.32 | 22.15 | 23.16 | 554,167 | +0.69(+3.07%) |
Apr 24, 2024 | 22.47 | 23.02 | 22.25 | 22.47 | 740,932 | -0.13(-0.58%) |
Apr 23, 2024 | 22.23 | 22.60 | 22.02 | 22.60 | 458,912 | +0.33(+1.48%) |
Apr 22, 2024 | 22.13 | 22.45 | 21.85 | 22.27 | 433,020 | -0.02(-0.09%) |
Apr 19, 2024 | 21.80 | 22.31 | 21.66 | 22.29 | 796,074 | +0.37(+1.69%) |
Apr 18, 2024 | 21.93 | 22.25 | 21.82 | 21.92 | 348,964 | -0.05(-0.23%) |
Apr 17, 2024 | 22.13 | 22.42 | 21.94 | 21.97 | 444,867 | -0.20(-0.90%) |
Apr 16, 2024 | 22.03 | 22.44 | 21.82 | 22.17 | 707,159 | +0.09(+0.41%) |
Apr 15, 2024 | 23.44 | 23.55 | 22.05 | 22.08 | 1,383,665 | -1.36(-5.80%) |
Apr 12, 2024 | 23.96 | 24.03 | 23.41 | 23.44 | 646,740 | -0.32(-1.35%) |
Apr 11, 2024 | 23.95 | 23.95 | 23.50 | 23.76 | 468,828 | -0.08(-0.34%) |
Apr 10, 2024 | 23.45 | 24.00 | 23.40 | 23.84 | 486,144 | +0.02(+0.08%) |
Apr 09, 2024 | 23.59 | 23.88 | 23.56 | 23.82 | 342,888 | +0.30(+1.28%) |
Apr 08, 2024 | 23.40 | 23.70 | 23.36 | 23.52 | 612,433 | +0.12(+0.51%) |
Apr 05, 2024 | 23.00 | 23.53 | 23.00 | 23.40 | 780,727 | +0.40(+1.74%) |
Apr 04, 2024 | 22.72 | 23.20 | 22.66 | 23.00 | 970,905 | +0.17(+0.74%) |
Apr 03, 2024 | 22.81 | 23.02 | 22.53 | 22.83 | 977,499 | +0.15(+0.66%) |
Apr 02, 2024 | 22.60 | 22.80 | 22.43 | 22.68 | 1,108,233 | +0.04(+0.18%) |
Apr 01, 2024 | 22.72 | 22.95 | 22.36 | 22.64 | 763,579 | +0.02(+0.09%) |
Mar 28, 2024 | 22.58 | 22.83 | 22.46 | 22.62 | 436,610 | +0.13(+0.58%) |
Mar 27, 2024 | 22.14 | 22.49 | 22.09 | 22.49 | 457,650 | +0.30(+1.35%) |
Mar 26, 2024 | 22.48 | 22.48 | 22.03 | 22.19 | 1,077,760 | -0.18(-0.80%) |
Mar 25, 2024 | 22.67 | 22.74 | 22.17 | 22.37 | 335,920 | +0.00(+0.00%) |
Mar 22, 2024 | 22.61 | 22.66 | 22.34 | 22.37 | 370,863 | -0.08(-0.36%) |
Mar 21, 2024 | 22.48 | 22.55 | 22.27 | 22.45 | 753,940 | +0.11(+0.49%) |
Mar 20, 2024 | 21.97 | 22.51 | 21.66 | 22.34 | 652,988 | +0.50(+2.29%) |
Mar 19, 2024 | 21.80 | 22.04 | 21.69 | 21.84 | 583,736 | +0.13(+0.60%) |
Mar 18, 2024 | 21.77 | 21.89 | 21.25 | 21.71 | 717,696 | -0.22(-1.00%) |
Mar 15, 2024 | 22.00 | 22.74 | 21.80 | 21.93 | 5,766,491 | -0.07(-0.32%) |
Mar 14, 2024 | 21.47 | 22.16 | 21.47 | 22.00 | 1,451,661 | +0.59(+2.76%) |
Mar 13, 2024 | 21.19 | 21.69 | 21.17 | 21.41 | 937,470 | +0.29(+1.37%) |
Mar 12, 2024 | 20.94 | 21.31 | 20.78 | 21.12 | 1,026,378 | +0.15(+0.72%) |
Mar 11, 2024 | 20.53 | 21.19 | 20.40 | 20.97 | 1,811,512 | +0.80(+3.97%) |
Mar 08, 2024 | 20.00 | 20.22 | 19.75 | 20.17 | 748,712 | +0.14(+0.70%) |
Mar 07, 2024 | 20.38 | 20.65 | 20.00 | 20.03 | 1,311,563 | -0.35(-1.72%) |
Mar 06, 2024 | 20.41 | 20.41 | 19.63 | 20.38 | 914,998 | +0.13(+0.64%) |
Mar 05, 2024 | 19.70 | 20.54 | 19.47 | 20.25 | 1,290,240 | +0.89(+4.60%) |
Mar 04, 2024 | 19.34 | 19.42 | 18.98 | 19.36 | 740,235 | +0.03(+0.16%) |