Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 21.07 | 21.07 | 20.98 | 21.05 | 1,674 | +0.16(+0.77%) |
May 02, 2024 | 21.00 | 21.00 | 20.85 | 20.89 | 4,634 | -0.13(-0.62%) |
May 01, 2024 | 20.89 | 21.07 | 20.89 | 21.02 | 4,496 | +0.13(+0.62%) |
Apr 30, 2024 | 20.97 | 20.97 | 20.88 | 20.89 | 6,317 | +0.02(+0.10%) |
Apr 29, 2024 | 20.94 | 20.96 | 20.81 | 20.87 | 21,371 | -0.15(-0.71%) |
Apr 26, 2024 | 21.00 | 21.04 | 20.99 | 21.02 | 10,885 | +0.01(+0.05%) |
Apr 25, 2024 | 21.01 | 21.14 | 20.94 | 21.01 | 10,610 | -0.11(-0.52%) |
Apr 24, 2024 | 21.28 | 21.28 | 21.04 | 21.12 | 8,837 | -0.10(-0.47%) |
Apr 23, 2024 | 21.11 | 21.24 | 21.11 | 21.22 | 8,539 | +0.28(+1.34%) |
Apr 22, 2024 | 20.89 | 21.04 | 20.80 | 20.94 | 4,897 | +0.19(+0.92%) |
Apr 19, 2024 | 20.65 | 20.77 | 20.65 | 20.75 | 6,335 | +0.10(+0.48%) |
Apr 18, 2024 | 20.65 | 20.71 | 20.60 | 20.65 | 6,423 | -0.09(-0.43%) |
Apr 17, 2024 | 20.85 | 20.85 | 20.70 | 20.74 | 17,419 | -0.10(-0.48%) |
Apr 16, 2024 | 20.78 | 20.88 | 20.78 | 20.84 | 15,167 | -0.07(-0.33%) |
Apr 15, 2024 | 21.16 | 21.16 | 20.88 | 20.91 | 6,837 | +0.01(+0.05%) |
Apr 12, 2024 | 21.24 | 21.24 | 20.89 | 20.90 | 59,380 | -0.34(-1.60%) |
Apr 11, 2024 | 21.21 | 21.28 | 21.15 | 21.24 | 3,541 | +0.06(+0.28%) |
Apr 10, 2024 | 21.27 | 21.27 | 21.15 | 21.18 | 5,202 | -0.21(-0.98%) |
Apr 09, 2024 | 21.31 | 21.39 | 21.27 | 21.39 | 5,292 | +0.10(+0.47%) |
Apr 08, 2024 | 21.25 | 21.31 | 21.25 | 21.29 | 7,888 | -0.08(-0.37%) |
Apr 05, 2024 | 21.28 | 21.38 | 21.20 | 21.37 | 7,473 | +0.12(+0.56%) |
Apr 04, 2024 | 21.56 | 21.64 | 21.24 | 21.25 | 15,428 | -0.26(-1.21%) |
Apr 03, 2024 | 21.60 | 21.66 | 21.50 | 21.51 | 18,157 | -0.10(-0.46%) |
Apr 02, 2024 | 21.72 | 21.72 | 21.54 | 21.61 | 34,019 | -0.19(-0.87%) |
Apr 01, 2024 | 21.86 | 21.86 | 21.71 | 21.80 | 15,461 | -0.16(-0.73%) |
Mar 28, 2024 | 21.96 | 0 | +0.12(+0.55%) | |||
Mar 27, 2024 | 21.82 | 21.84 | 21.78 | 21.84 | 11,429 | +0.03(+0.14%) |
Mar 26, 2024 | 21.75 | 21.81 | 21.75 | 21.81 | 3,979 | +0.11(+0.51%) |
Mar 25, 2024 | 21.72 | 21.72 | 21.67 | 21.70 | 21,817 | -0.02(-0.09%) |
Mar 22, 2024 | 21.72 | 21.72 | 21.70 | 21.72 | 1,675 | -0.03(-0.14%) |
Mar 21, 2024 | 21.74 | 21.79 | 21.69 | 21.75 | 7,933 | +0.09(+0.42%) |
Mar 20, 2024 | 21.78 | 21.78 | 21.61 | 21.66 | 5,351 | -0.08(-0.37%) |
Mar 19, 2024 | 21.67 | 21.74 | 21.67 | 21.74 | 5,037 | +0.08(+0.37%) |
Mar 18, 2024 | 21.77 | 21.79 | 21.66 | 21.66 | 2,763 | -0.09(-0.41%) |
Mar 15, 2024 | 21.80 | 21.80 | 21.73 | 21.75 | 11,815 | -0.07(-0.32%) |
Mar 14, 2024 | 21.91 | 21.91 | 21.75 | 21.82 | 8,016 | -0.12(-0.55%) |
Mar 13, 2024 | 22.02 | 22.04 | 21.94 | 21.94 | 5,981 | -0.08(-0.36%) |
Mar 12, 2024 | 21.85 | 22.04 | 21.85 | 22.02 | 3,452 | +0.12(+0.55%) |
Mar 11, 2024 | 21.93 | 21.96 | 21.82 | 21.90 | 11,330 | -0.02(-0.09%) |
Mar 08, 2024 | 21.93 | 21.93 | 21.87 | 21.92 | 8,891 | +0.05(+0.23%) |
Mar 07, 2024 | 21.99 | 21.99 | 21.87 | 21.87 | 20,032 | +0.08(+0.37%) |
Mar 06, 2024 | 21.78 | 21.86 | 21.77 | 21.79 | 4,756 | +0.11(+0.51%) |
Mar 05, 2024 | 21.80 | 21.80 | 21.63 | 21.68 | 7,974 | -0.09(-0.41%) |
Mar 04, 2024 | 21.79 | 21.79 | 21.73 | 21.77 | 7,428 | -0.02(-0.09%) |