Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 22.09 | 22.13 | 22.02 | 22.03 | 2,962 | -0.10(-0.45%) |
May 02, 2024 | 22.24 | 25.87 | 21.19 | 22.13 | 6,001 | -0.01(-0.05%) |
May 01, 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 25,264 | -0.36(-1.60%) |
Apr 30, 2024 | 22.44 | 22.57 | 22.44 | 22.50 | 18,757 | -0.09(-0.42%) |
Apr 29, 2024 | 22.65 | 22.66 | 22.59 | 22.59 | 24,786 | +0.14(+0.63%) |
Apr 26, 2024 | 22.36 | 22.45 | 22.36 | 22.45 | 658 | +0.02(+0.10%) |
Apr 25, 2024 | 22.19 | 22.43 | 22.16 | 22.43 | 9,010 | +0.20(+0.90%) |
Apr 24, 2024 | 22.27 | 22.27 | 22.16 | 22.23 | 4,034 | +0.07(+0.32%) |
Apr 23, 2024 | 22.14 | 22.16 | 22.14 | 22.16 | 3,062 | +0.10(+0.45%) |
Apr 22, 2024 | 21.94 | 22.06 | 21.87 | 22.06 | 125,654 | +0.16(+0.73%) |
Apr 19, 2024 | 21.99 | 21.99 | 21.65 | 21.90 | 14,221 | +0.20(+0.92%) |
Apr 18, 2024 | 21.61 | 21.80 | 21.48 | 21.70 | 3,623 | +0.28(+1.31%) |
Apr 17, 2024 | 21.39 | 21.42 | 21.30 | 21.42 | 22,547 | -0.07(-0.33%) |
Apr 16, 2024 | 21.55 | 21.64 | 21.45 | 21.49 | 43,978 | -0.19(-0.87%) |
Apr 15, 2024 | 21.92 | 21.92 | 21.68 | 21.68 | 36,558 | -0.24(-1.10%) |
Apr 12, 2024 | 22.22 | 22.22 | 21.92 | 21.92 | 21,917 | -0.54(-2.39%) |
Apr 11, 2024 | 22.20 | 22.46 | 22.20 | 22.46 | 109,550 | +0.17(+0.77%) |
Apr 10, 2024 | 22.51 | 22.51 | 22.29 | 22.29 | 5,742 | -0.41(-1.82%) |
Apr 09, 2024 | 22.40 | 22.70 | 22.40 | 22.70 | 61,478 | +0.20(+0.89%) |
Apr 08, 2024 | 22.20 | 22.50 | 22.13 | 22.50 | 3,873 | +0.50(+2.27%) |
Apr 05, 2024 | 21.96 | 22.02 | 21.82 | 22.00 | 1,285 | -0.32(-1.43%) |
Apr 04, 2024 | 22.52 | 22.52 | 22.32 | 22.32 | 1,234 | +0.11(+0.50%) |
Apr 03, 2024 | 22.20 | 22.21 | 22.18 | 22.21 | 2,716 | -0.01(-0.05%) |
Apr 02, 2024 | 22.30 | 22.38 | 22.22 | 22.22 | 3,841 | -0.15(-0.67%) |
Apr 01, 2024 | 22.48 | 22.48 | 22.36 | 22.37 | 40,237 | -0.21(-0.93%) |
Mar 28, 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 1,233 | +0.06(+0.25%) |
Mar 27, 2024 | 22.56 | 22.56 | 22.52 | 22.52 | 951 | -0.20(-0.89%) |
Mar 26, 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 344 | +0.03(+0.12%) |
Mar 25, 2024 | 22.79 | 22.82 | 22.70 | 22.70 | 3,340 | +0.09(+0.40%) |
Mar 22, 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 475 | -0.13(-0.57%) |
Mar 21, 2024 | 22.79 | 22.79 | 22.74 | 22.74 | 340 | +0.04(+0.18%) |
Mar 20, 2024 | 22.75 | 22.75 | 22.66 | 22.70 | 989 | -0.12(-0.53%) |
Mar 19, 2024 | 22.79 | 22.82 | 22.79 | 22.82 | 2,783 | -0.01(-0.04%) |
Mar 18, 2024 | 22.79 | 22.97 | 22.79 | 22.83 | 2,518 | +0.28(+1.23%) |
Mar 15, 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 617 | +0.17(+0.77%) |
Mar 14, 2024 | 22.49 | 22.51 | 22.38 | 22.38 | 6,265 | -0.47(-2.06%) |
Mar 13, 2024 | 22.84 | 22.85 | 22.84 | 22.85 | 119,114 | +0.13(+0.58%) |
Mar 12, 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 197 | -0.21(-0.92%) |
Mar 11, 2024 | 22.91 | 23.00 | 22.86 | 22.93 | 3,977 | -0.04(-0.19%) |
Mar 08, 2024 | 22.99 | 23.02 | 22.96 | 22.97 | 828 | -0.04(-0.17%) |
Mar 07, 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 2,573 | +0.05(+0.22%) |
Mar 06, 2024 | 23.00 | 23.00 | 22.79 | 22.96 | 4,560 | +0.16(+0.70%) |
Mar 05, 2024 | 22.80 | 22.80 | 22.78 | 22.80 | 611 | +0.25(+1.11%) |
Mar 04, 2024 | 22.83 | 22.83 | 22.55 | 22.55 | 3,373 | -0.24(-1.05%) |