Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 20.86 | 21.10 | 20.78 | 21.02 | 2,796,656 | -0.19(-0.90%) |
May 02, 2024 | 21.34 | 21.59 | 21.21 | 21.21 | 1,985,239 | -0.40(-1.85%) |
May 01, 2024 | 21.66 | 21.75 | 21.17 | 21.61 | 3,429,475 | -0.04(-0.18%) |
Apr 30, 2024 | 21.40 | 21.66 | 21.36 | 21.65 | 1,429,637 | +0.44(+2.07%) |
Apr 29, 2024 | 21.28 | 21.32 | 21.16 | 21.21 | 1,536,173 | -0.16(-0.75%) |
Apr 26, 2024 | 21.52 | 21.59 | 21.32 | 21.37 | 1,889,236 | -0.21(-0.97%) |
Apr 25, 2024 | 21.70 | 21.87 | 21.54 | 21.58 | 2,582,062 | +0.16(+0.75%) |
Apr 24, 2024 | 21.38 | 21.56 | 21.30 | 21.42 | 2,657,169 | +0.08(+0.37%) |
Apr 23, 2024 | 21.69 | 21.71 | 21.25 | 21.34 | 2,011,312 | -0.36(-1.66%) |
Apr 22, 2024 | 21.81 | 21.96 | 21.58 | 21.70 | 1,654,700 | -0.23(-1.05%) |
Apr 19, 2024 | 22.07 | 22.13 | 21.79 | 21.93 | 2,830,575 | -0.05(-0.23%) |
Apr 18, 2024 | 21.87 | 22.03 | 21.64 | 21.98 | 3,253,844 | +0.07(+0.32%) |
Apr 17, 2024 | 21.55 | 21.92 | 21.53 | 21.91 | 2,328,162 | +0.23(+1.06%) |
Apr 16, 2024 | 21.75 | 21.88 | 21.57 | 21.68 | 3,576,134 | +0.08(+0.37%) |
Apr 15, 2024 | 21.22 | 21.70 | 21.13 | 21.60 | 3,102,970 | +0.31(+1.46%) |
Apr 12, 2024 | 21.03 | 21.40 | 20.96 | 21.29 | 2,330,040 | +0.39(+1.87%) |
Apr 11, 2024 | 20.95 | 21.14 | 20.84 | 20.90 | 2,462,393 | -0.14(-0.67%) |
Apr 10, 2024 | 21.01 | 21.17 | 20.84 | 21.04 | 5,267,963 | +0.54(+2.63%) |
Apr 09, 2024 | 20.51 | 20.68 | 20.44 | 20.50 | 1,659,846 | -0.06(-0.29%) |
Apr 08, 2024 | 20.53 | 20.67 | 20.49 | 20.56 | 1,186,503 | -0.11(-0.53%) |
Apr 05, 2024 | 20.81 | 20.83 | 20.56 | 20.67 | 1,768,757 | -0.07(-0.34%) |
Apr 04, 2024 | 20.32 | 20.80 | 20.27 | 20.74 | 1,787,132 | +0.22(+1.07%) |
Apr 03, 2024 | 20.78 | 20.78 | 20.47 | 20.52 | 1,616,484 | -0.13(-0.63%) |
Apr 02, 2024 | 20.53 | 20.75 | 20.51 | 20.65 | 1,618,049 | +0.38(+1.87%) |
Apr 01, 2024 | 20.03 | 20.30 | 20.03 | 20.27 | 2,220,182 | +0.21(+1.05%) |
Mar 28, 2024 | 20.11 | 20.12 | 19.93 | 20.06 | 3,529,511 | -0.07(-0.35%) |
Mar 27, 2024 | 20.41 | 20.44 | 20.13 | 20.13 | 2,475,851 | -0.43(-2.09%) |
Mar 26, 2024 | 20.37 | 20.58 | 20.32 | 20.56 | 1,547,126 | +0.04(+0.19%) |
Mar 25, 2024 | 20.51 | 20.52 | 20.38 | 20.52 | 1,481,688 | -0.03(-0.15%) |
Mar 22, 2024 | 20.28 | 20.56 | 20.26 | 20.55 | 1,060,301 | +0.28(+1.38%) |
Mar 21, 2024 | 20.36 | 20.38 | 20.17 | 20.27 | 1,693,893 | -0.23(-1.12%) |
Mar 20, 2024 | 20.96 | 21.02 | 20.41 | 20.50 | 2,135,387 | -0.67(-3.16%) |
Mar 19, 2024 | 21.40 | 21.42 | 21.10 | 21.17 | 1,283,359 | -0.09(-0.42%) |
Mar 18, 2024 | 21.08 | 21.29 | 21.06 | 21.26 | 1,132,220 | +0.14(+0.66%) |
Mar 15, 2024 | 21.26 | 21.26 | 21.05 | 21.12 | 2,090,599 | -0.06(-0.28%) |
Mar 14, 2024 | 20.86 | 21.34 | 20.83 | 21.18 | 2,638,439 | +0.40(+1.92%) |
Mar 13, 2024 | 20.85 | 20.86 | 20.68 | 20.78 | 1,364,385 | -0.07(-0.34%) |
Mar 12, 2024 | 20.82 | 21.00 | 20.75 | 20.85 | 1,583,204 | +0.03(+0.14%) |
Mar 11, 2024 | 20.74 | 20.86 | 20.66 | 20.82 | 1,109,377 | +0.16(+0.77%) |
Mar 08, 2024 | 20.45 | 20.74 | 20.29 | 20.66 | 2,364,831 | +0.03(+0.15%) |
Mar 07, 2024 | 20.64 | 20.68 | 20.51 | 20.63 | 1,496,555 | -0.15(-0.72%) |
Mar 06, 2024 | 20.70 | 20.91 | 20.70 | 20.78 | 1,994,380 | -0.15(-0.72%) |
Mar 05, 2024 | 20.87 | 21.01 | 20.72 | 20.93 | 1,658,918 | +0.20(+0.96%) |
Mar 04, 2024 | 20.59 | 20.75 | 20.53 | 20.73 | 1,497,583 | +0.03(+0.14%) |