Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 22.07 | 22.49 | 21.26 | 21.79 | 15,037 | -0.13(-0.59%) |
May 02, 2024 | 21.14 | 22.29 | 21.14 | 21.92 | 19,051 | +0.75(+3.54%) |
May 01, 2024 | 20.79 | 21.41 | 20.79 | 21.17 | 9,642 | +0.67(+3.27%) |
Apr 30, 2024 | 21.10 | 21.11 | 20.50 | 20.50 | 11,028 | -0.51(-2.43%) |
Apr 29, 2024 | 21.92 | 21.92 | 20.76 | 21.01 | 15,149 | -0.71(-3.27%) |
Apr 26, 2024 | 20.69 | 22.12 | 20.69 | 21.72 | 24,831 | +1.25(+6.11%) |
Apr 25, 2024 | 20.60 | 21.07 | 20.36 | 20.47 | 15,993 | -0.83(-3.90%) |
Apr 24, 2024 | 21.17 | 21.74 | 20.76 | 21.30 | 19,116 | +0.11(+0.52%) |
Apr 23, 2024 | 21.23 | 22.00 | 21.01 | 21.19 | 8,891 | +0.11(+0.52%) |
Apr 22, 2024 | 20.95 | 22.28 | 20.43 | 21.08 | 29,997 | +0.08(+0.38%) |
Apr 19, 2024 | 19.87 | 21.00 | 19.87 | 21.00 | 14,532 | +0.79(+3.91%) |
Apr 18, 2024 | 20.03 | 20.49 | 19.65 | 20.21 | 27,266 | +0.36(+1.81%) |
Apr 17, 2024 | 19.94 | 20.44 | 19.85 | 19.85 | 11,429 | -0.38(-1.88%) |
Apr 16, 2024 | 19.88 | 20.44 | 19.88 | 20.23 | 6,081 | +0.20(+1.00%) |
Apr 15, 2024 | 20.10 | 20.21 | 19.84 | 20.03 | 11,636 | -0.04(-0.20%) |
Apr 12, 2024 | 20.20 | 20.27 | 19.70 | 20.07 | 12,773 | -0.18(-0.89%) |
Apr 11, 2024 | 20.05 | 21.79 | 19.86 | 20.25 | 14,828 | +0.14(+0.70%) |
Apr 10, 2024 | 20.75 | 21.09 | 19.82 | 20.11 | 32,126 | -1.28(-5.98%) |
Apr 09, 2024 | 21.25 | 21.42 | 21.25 | 21.39 | 13,832 | +0.14(+0.66%) |
Apr 08, 2024 | 21.13 | 21.48 | 20.83 | 21.25 | 13,530 | +0.02(+0.09%) |
Apr 05, 2024 | 21.35 | 21.51 | 20.91 | 21.23 | 11,495 | -0.12(-0.56%) |
Apr 04, 2024 | 21.45 | 21.51 | 21.05 | 21.35 | 14,122 | +0.38(+1.81%) |
Apr 03, 2024 | 20.72 | 21.30 | 20.58 | 20.97 | 21,666 | +0.02(+0.10%) |
Apr 02, 2024 | 20.92 | 21.14 | 20.75 | 20.95 | 13,684 | -0.46(-2.15%) |
Apr 01, 2024 | 22.04 | 22.04 | 21.25 | 21.41 | 37,832 | -0.88(-3.95%) |
Mar 28, 2024 | 22.15 | 22.79 | 21.80 | 22.29 | 72,309 | -0.21(-0.93%) |
Mar 27, 2024 | 22.74 | 23.00 | 21.69 | 22.50 | 24,344 | +0.00(+0.00%) |
Mar 26, 2024 | 22.20 | 23.19 | 21.64 | 22.50 | 26,541 | +0.20(+0.90%) |
Mar 25, 2024 | 20.51 | 22.50 | 20.51 | 22.30 | 41,360 | +1.71(+8.31%) |
Mar 22, 2024 | 21.02 | 21.02 | 20.59 | 20.59 | 10,068 | -0.69(-3.24%) |
Mar 21, 2024 | 20.77 | 21.28 | 20.03 | 21.28 | 28,909 | +0.69(+3.35%) |
Mar 20, 2024 | 20.21 | 20.60 | 19.52 | 20.59 | 11,017 | +0.39(+1.93%) |
Mar 19, 2024 | 19.60 | 20.20 | 19.52 | 20.20 | 18,444 | +0.46(+2.33%) |
Mar 18, 2024 | 19.62 | 19.82 | 19.26 | 19.74 | 16,411 | +0.13(+0.66%) |
Mar 15, 2024 | 19.05 | 19.88 | 19.05 | 19.61 | 56,184 | +0.23(+1.19%) |
Mar 14, 2024 | 19.45 | 19.72 | 18.99 | 19.38 | 17,692 | -0.37(-1.87%) |
Mar 13, 2024 | 19.58 | 20.00 | 19.15 | 19.75 | 17,036 | -0.10(-0.50%) |
Mar 12, 2024 | 19.57 | 21.22 | 19.52 | 19.85 | 16,966 | -0.66(-3.22%) |
Mar 11, 2024 | 20.90 | 20.90 | 20.41 | 20.51 | 7,893 | -0.65(-3.07%) |
Mar 08, 2024 | 21.17 | 21.19 | 20.85 | 21.16 | 7,442 | +0.38(+1.83%) |
Mar 07, 2024 | 20.92 | 20.93 | 20.61 | 20.78 | 19,618 | +0.02(+0.10%) |
Mar 06, 2024 | 20.84 | 20.84 | 20.45 | 20.76 | 7,141 | +0.30(+1.47%) |
Mar 05, 2024 | 20.42 | 21.08 | 20.42 | 20.46 | 7,366 | +0.03(+0.15%) |
Mar 04, 2024 | 20.60 | 20.78 | 20.03 | 20.43 | 6,905 | +0.20(+0.99%) |