Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 23.02 | 23.02 | 22.57 | 22.81 | 276,555 | -0.14(-0.60%) |
May 02, 2024 | 22.40 | 23.02 | 22.23 | 22.95 | 545,676 | +0.82(+3.69%) |
May 01, 2024 | 22.04 | 22.40 | 21.69 | 22.13 | 501,018 | +0.81(+3.80%) |
Apr 30, 2024 | 21.59 | 21.76 | 21.05 | 21.32 | 641,345 | -0.25(-1.17%) |
Apr 29, 2024 | 21.60 | 21.61 | 21.27 | 21.57 | 490,702 | +0.41(+1.95%) |
Apr 26, 2024 | 20.59 | 21.49 | 20.59 | 21.16 | 372,289 | +0.46(+2.22%) |
Apr 25, 2024 | 20.85 | 20.96 | 20.40 | 20.70 | 154,928 | -0.10(-0.48%) |
Apr 24, 2024 | 21.65 | 21.65 | 20.77 | 20.80 | 339,060 | -0.84(-3.88%) |
Apr 23, 2024 | 21.11 | 21.64 | 20.76 | 21.64 | 413,747 | +0.74(+3.54%) |
Apr 22, 2024 | 20.80 | 21.21 | 20.50 | 20.90 | 275,823 | +0.22(+1.06%) |
Apr 19, 2024 | 20.47 | 20.91 | 20.40 | 20.68 | 169,566 | +0.05(+0.24%) |
Apr 18, 2024 | 20.37 | 20.85 | 20.34 | 20.63 | 101,012 | +0.17(+0.83%) |
Apr 17, 2024 | 21.39 | 21.39 | 20.38 | 20.46 | 145,633 | -0.28(-1.35%) |
Apr 16, 2024 | 21.24 | 21.24 | 19.83 | 20.74 | 834,082 | -0.55(-2.58%) |
Apr 15, 2024 | 21.79 | 22.07 | 21.28 | 21.29 | 372,451 | -0.46(-2.11%) |
Apr 12, 2024 | 21.70 | 21.94 | 21.40 | 21.75 | 293,721 | -0.10(-0.46%) |
Apr 11, 2024 | 21.94 | 21.94 | 21.50 | 21.85 | 238,726 | +0.20(+0.92%) |
Apr 10, 2024 | 20.72 | 21.83 | 20.72 | 21.65 | 282,185 | +0.56(+2.66%) |
Apr 09, 2024 | 21.35 | 24.57 | 20.81 | 21.09 | 247,017 | -3.46(-14.09%) |
Apr 08, 2024 | 20.84 | 24.70 | 20.72 | 24.55 | 191,839 | +3.67(+17.58%) |
Apr 05, 2024 | 21.40 | 21.40 | 20.60 | 20.88 | 232,749 | +0.03(+0.14%) |
Apr 04, 2024 | 21.72 | 21.86 | 20.67 | 20.85 | 632,374 | -0.87(-4.01%) |
Apr 03, 2024 | 21.55 | 21.79 | 21.55 | 21.72 | 381,921 | +0.18(+0.84%) |
Apr 02, 2024 | 21.20 | 21.63 | 21.10 | 21.54 | 228,883 | +0.13(+0.61%) |
Apr 01, 2024 | 21.30 | 21.42 | 20.60 | 21.41 | 331,267 | +0.81(+3.93%) |
Mar 28, 2024 | 20.69 | 21.30 | 20.60 | 20.60 | 301,794 | -0.34(-1.62%) |
Mar 27, 2024 | 21.20 | 21.23 | 20.73 | 20.94 | 314,475 | -0.26(-1.23%) |
Mar 26, 2024 | 21.40 | 21.44 | 20.91 | 21.20 | 275,835 | +0.27(+1.29%) |
Mar 25, 2024 | 21.23 | 21.60 | 20.87 | 20.93 | 371,985 | +0.00(+0.00%) |
Mar 22, 2024 | 21.50 | 21.60 | 20.87 | 20.93 | 264,404 | -0.50(-2.33%) |
Mar 21, 2024 | 21.25 | 21.46 | 20.99 | 21.43 | 297,011 | +0.23(+1.11%) |
Mar 20, 2024 | 20.50 | 21.23 | 20.01 | 21.20 | 451,496 | +0.68(+3.29%) |
Mar 19, 2024 | 20.62 | 20.81 | 20.14 | 20.52 | 585,221 | -0.38(-1.81%) |
Mar 18, 2024 | 21.00 | 21.00 | 20.51 | 20.90 | 343,124 | +0.30(+1.45%) |
Mar 15, 2024 | 19.53 | 20.70 | 19.53 | 20.60 | 774,820 | +1.05(+5.37%) |
Mar 14, 2024 | 19.45 | 19.70 | 18.86 | 19.55 | 669,238 | +0.09(+0.46%) |
Mar 13, 2024 | 20.20 | 20.36 | 19.02 | 19.46 | 671,388 | -0.68(-3.35%) |
Mar 12, 2024 | 20.29 | 20.61 | 20.05 | 20.14 | 270,832 | -0.15(-0.76%) |
Mar 11, 2024 | 20.75 | 20.75 | 19.85 | 20.29 | 396,766 | -0.26(-1.27%) |
Mar 08, 2024 | 21.10 | 21.50 | 20.20 | 20.55 | 391,591 | -0.54(-2.56%) |
Mar 07, 2024 | 20.14 | 21.09 | 20.00 | 21.09 | 427,933 | +1.09(+5.45%) |
Mar 06, 2024 | 20.01 | 20.09 | 19.45 | 20.00 | 503,690 | +0.53(+2.72%) |
Mar 05, 2024 | 19.60 | 20.39 | 19.46 | 19.47 | 544,432 | -0.46(-2.31%) |
Mar 04, 2024 | 20.61 | 21.04 | 19.52 | 19.93 | 942,874 | -0.85(-4.09%) |