Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 23.24 | 23.28 | 23.14 | 23.15 | 89,863 | +0.05(+0.21%) |
Apr 30, 2024 | 23.17 | 23.29 | 23.04 | 23.10 | 134,829 | -0.12(-0.52%) |
Apr 29, 2024 | 23.30 | 23.31 | 23.17 | 23.22 | 96,615 | -0.01(-0.04%) |
Apr 26, 2024 | 23.13 | 23.70 | 22.83 | 23.23 | 173,034 | +0.05(+0.22%) |
Apr 25, 2024 | 23.03 | 23.24 | 22.99 | 23.18 | 141,039 | +0.33(+1.44%) |
Apr 24, 2024 | 22.88 | 22.88 | 22.75 | 22.85 | 62,624 | -0.05(-0.22%) |
Apr 23, 2024 | 22.70 | 22.92 | 22.70 | 22.90 | 111,408 | +0.03(+0.13%) |
Apr 22, 2024 | 22.60 | 22.90 | 22.60 | 22.87 | 332,131 | +0.50(+2.24%) |
Apr 19, 2024 | 22.18 | 22.39 | 22.02 | 22.37 | 92,158 | +0.19(+0.86%) |
Apr 18, 2024 | 22.11 | 22.22 | 22.06 | 22.18 | 87,617 | +0.15(+0.68%) |
Apr 17, 2024 | 21.89 | 22.09 | 21.88 | 22.03 | 230,629 | +0.37(+1.71%) |
Apr 16, 2024 | 21.56 | 21.75 | 21.47 | 21.66 | 156,147 | -0.06(-0.28%) |
Apr 15, 2024 | 21.79 | 21.93 | 21.72 | 21.72 | 332,177 | +0.12(+0.56%) |
Apr 12, 2024 | 21.61 | 21.68 | 21.43 | 21.60 | 85,145 | -0.14(-0.64%) |
Apr 11, 2024 | 21.79 | 21.81 | 21.53 | 21.74 | 114,671 | +0.25(+1.16%) |
Apr 10, 2024 | 21.57 | 21.66 | 21.36 | 21.49 | 141,569 | -0.45(-2.05%) |
Apr 09, 2024 | 22.17 | 22.17 | 21.80 | 21.94 | 163,340 | -0.26(-1.17%) |
Apr 08, 2024 | 22.13 | 22.20 | 22.04 | 22.20 | 117,632 | +0.17(+0.77%) |
Apr 05, 2024 | 22.00 | 22.07 | 21.83 | 22.03 | 173,868 | -0.28(-1.26%) |
Apr 04, 2024 | 22.52 | 22.59 | 22.28 | 22.31 | 141,912 | -0.25(-1.11%) |
Apr 03, 2024 | 22.52 | 22.58 | 22.44 | 22.56 | 72,591 | +0.21(+0.94%) |
Apr 02, 2024 | 22.42 | 22.48 | 22.30 | 22.35 | 69,195 | -0.15(-0.67%) |
Apr 01, 2024 | 21.96 | 22.80 | 21.96 | 22.50 | 86,800 | -0.10(-0.44%) |
Mar 28, 2024 | 22.55 | 22.70 | 22.41 | 22.60 | 70,541 | +0.07(+0.31%) |
Mar 27, 2024 | 22.33 | 22.53 | 22.30 | 22.53 | 78,507 | +0.33(+1.49%) |
Mar 26, 2024 | 22.09 | 22.32 | 22.09 | 22.20 | 113,956 | +0.07(+0.32%) |
Mar 25, 2024 | 22.13 | 22.21 | 22.08 | 22.13 | 126,298 | -0.02(-0.09%) |
Mar 22, 2024 | 22.03 | 22.18 | 22.00 | 22.15 | 98,619 | +0.00(+0.00%) |
Mar 21, 2024 | 22.14 | 22.33 | 22.03 | 22.15 | 161,678 | -0.11(-0.49%) |
Mar 20, 2024 | 22.00 | 22.26 | 21.91 | 22.26 | 258,624 | -0.03(-0.13%) |
Mar 19, 2024 | 21.97 | 22.29 | 21.97 | 22.29 | 389,952 | +0.24(+1.09%) |
Mar 18, 2024 | 21.83 | 22.14 | 21.83 | 22.05 | 480,375 | +0.32(+1.47%) |
Mar 15, 2024 | 22.18 | 22.24 | 21.68 | 21.73 | 184,274 | -0.46(-2.07%) |
Mar 14, 2024 | 22.58 | 22.58 | 22.15 | 22.19 | 500,559 | -0.45(-1.99%) |
Mar 13, 2024 | 22.67 | 22.76 | 22.63 | 22.64 | 82,625 | +0.03(+0.13%) |
Mar 12, 2024 | 22.66 | 22.66 | 22.53 | 22.61 | 51,075 | +0.03(+0.13%) |
Mar 11, 2024 | 22.46 | 22.66 | 22.34 | 22.58 | 165,671 | +0.58(+2.64%) |
Mar 08, 2024 | 21.91 | 22.05 | 21.86 | 22.00 | 275,465 | +0.09(+0.41%) |
Mar 07, 2024 | 21.83 | 21.92 | 21.79 | 21.91 | 81,952 | +0.28(+1.29%) |
Mar 06, 2024 | 21.61 | 21.68 | 21.50 | 21.63 | 95,827 | +0.29(+1.34%) |
Mar 05, 2024 | 21.37 | 21.58 | 21.30 | 21.34 | 103,293 | -0.17(-0.77%) |
Mar 04, 2024 | 21.78 | 21.78 | 21.47 | 21.51 | 116,688 | -0.20(-0.92%) |