Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 19.78 | 20.30 | 19.78 | 20.30 | 27,939 | +0.18(+0.91%) |
Apr 30, 2024 | 20.50 | 20.50 | 19.69 | 20.11 | 33,330 | -0.09(-0.44%) |
Apr 29, 2024 | 20.59 | 20.59 | 20.05 | 20.20 | 6,713 | -0.38(-1.85%) |
Apr 26, 2024 | 20.67 | 20.67 | 20.37 | 20.58 | 3,092 | +0.15(+0.73%) |
Apr 25, 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 444 | -0.30(-1.45%) |
Apr 24, 2024 | 20.77 | 20.77 | 20.73 | 20.73 | 812 | +0.00(+0.02%) |
Apr 23, 2024 | 20.05 | 20.73 | 20.05 | 20.73 | 5,762 | +0.22(+1.06%) |
Apr 19, 2024 | 20.51 | 674 | +0.28(+1.38%) | |||
Apr 18, 2024 | 20.01 | 20.61 | 20.01 | 20.23 | 5,427 | -0.01(-0.05%) |
Apr 17, 2024 | 20.04 | 20.52 | 20.04 | 20.24 | 3,014 | +0.38(+1.91%) |
Apr 16, 2024 | 20.31 | 20.57 | 19.52 | 19.86 | 19,528 | -0.24(-1.20%) |
Apr 15, 2024 | 20.00 | 20.17 | 19.95 | 20.10 | 8,028 | +0.20(+1.01%) |
Apr 12, 2024 | 20.14 | 20.14 | 19.86 | 19.90 | 14,239 | -0.45(-2.21%) |
Apr 11, 2024 | 20.20 | 20.40 | 19.55 | 20.35 | 6,361 | +0.14(+0.69%) |
Apr 10, 2024 | 20.21 | 20.24 | 19.98 | 20.21 | 3,507 | +0.11(+0.52%) |
Apr 09, 2024 | 19.80 | 20.20 | 19.80 | 20.11 | 2,532 | -0.11(-0.54%) |
Apr 08, 2024 | 20.31 | 20.35 | 19.01 | 20.21 | 7,551 | -0.23(-1.15%) |
Apr 05, 2024 | 20.65 | 20.65 | 20.45 | 20.45 | 1,028 | -0.15(-0.73%) |
Apr 04, 2024 | 20.76 | 20.92 | 20.33 | 20.60 | 2,838 | -0.23(-1.10%) |
Apr 03, 2024 | 20.92 | 21.19 | 20.67 | 20.83 | 12,320 | -0.02(-0.07%) |
Apr 02, 2024 | 20.75 | 20.84 | 20.75 | 20.84 | 795 | -0.37(-1.72%) |
Apr 01, 2024 | 20.55 | 21.25 | 20.50 | 21.21 | 3,845 | +0.37(+1.78%) |
Mar 28, 2024 | 20.56 | 21.30 | 20.30 | 20.84 | 5,785 | +0.09(+0.43%) |
Mar 27, 2024 | 21.50 | 21.50 | 20.31 | 20.75 | 7,355 | -0.75(-3.51%) |
Mar 26, 2024 | 21.65 | 21.65 | 21.31 | 21.50 | 4,263 | -0.50(-2.25%) |
Mar 25, 2024 | 22.60 | 22.60 | 21.72 | 22.00 | 9,353 | -0.30(-1.35%) |
Mar 22, 2024 | 22.33 | 22.40 | 22.10 | 22.30 | 5,988 | -0.25(-1.11%) |
Mar 21, 2024 | 21.61 | 22.99 | 21.61 | 22.55 | 8,087 | +0.60(+2.76%) |
Mar 20, 2024 | 22.30 | 22.30 | 21.31 | 21.95 | 7,748 | -0.35(-1.59%) |
Mar 19, 2024 | 22.56 | 22.56 | 22.10 | 22.30 | 4,034 | -0.37(-1.63%) |
Mar 18, 2024 | 22.32 | 23.20 | 21.79 | 22.67 | 14,835 | +0.05(+0.20%) |
Mar 15, 2024 | 21.82 | 22.74 | 21.82 | 22.62 | 4,816 | -0.16(-0.68%) |
Mar 14, 2024 | 22.87 | 23.44 | 22.12 | 22.78 | 12,877 | -0.13(-0.57%) |
Mar 13, 2024 | 23.92 | 23.98 | 22.85 | 22.91 | 36,078 | -0.98(-4.10%) |
Mar 12, 2024 | 23.47 | 23.96 | 23.15 | 23.89 | 15,973 | +0.56(+2.40%) |
Mar 11, 2024 | 23.32 | 23.33 | 22.81 | 23.33 | 6,789 | +0.17(+0.73%) |
Mar 08, 2024 | 23.13 | 23.33 | 23.11 | 23.16 | 7,974 | -0.00(-0.02%) |
Mar 07, 2024 | 22.74 | 23.16 | 22.74 | 23.16 | 4,589 | +0.46(+2.05%) |
Mar 06, 2024 | 22.99 | 23.33 | 22.70 | 22.70 | 19,145 | -0.22(-0.96%) |
Mar 05, 2024 | 22.57 | 23.18 | 22.55 | 22.92 | 4,467 | +0.14(+0.63%) |
Mar 04, 2024 | 23.34 | 23.34 | 22.52 | 22.78 | 12,797 | -0.57(-2.45%) |