Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 20.53 | 20.58 | 20.20 | 20.28 | 225,650 | +0.11(+0.55%) |
May 02, 2024 | 20.11 | 20.18 | 19.83 | 20.17 | 239,905 | -0.21(-1.03%) |
May 01, 2024 | 20.24 | 20.80 | 20.24 | 20.38 | 135,454 | +0.21(+1.04%) |
Apr 30, 2024 | 20.58 | 20.60 | 20.15 | 20.17 | 196,394 | -0.57(-2.75%) |
Apr 29, 2024 | 20.71 | 20.85 | 20.63 | 20.74 | 155,074 | +0.14(+0.68%) |
Apr 26, 2024 | 20.56 | 20.71 | 20.56 | 20.60 | 122,506 | +0.23(+1.13%) |
Apr 25, 2024 | 20.19 | 20.39 | 20.10 | 20.37 | 96,541 | -0.22(-1.07%) |
Apr 24, 2024 | 20.73 | 20.73 | 20.45 | 20.59 | 216,296 | -0.04(-0.19%) |
Apr 23, 2024 | 20.28 | 20.72 | 20.25 | 20.63 | 252,571 | +0.41(+2.03%) |
Apr 22, 2024 | 20.14 | 20.33 | 19.99 | 20.22 | 173,907 | +0.22(+1.10%) |
Apr 19, 2024 | 20.08 | 20.19 | 19.88 | 20.00 | 275,848 | -0.18(-0.89%) |
Apr 18, 2024 | 20.29 | 20.45 | 20.16 | 20.18 | 62,470 | -0.03(-0.15%) |
Apr 17, 2024 | 20.41 | 20.47 | 20.20 | 20.21 | 187,354 | -0.09(-0.44%) |
Apr 16, 2024 | 20.37 | 20.48 | 20.21 | 20.30 | 1,379,472 | -0.10(-0.49%) |
Apr 15, 2024 | 21.02 | 21.02 | 20.35 | 20.40 | 200,637 | -0.51(-2.44%) |
Apr 12, 2024 | 21.14 | 21.17 | 20.88 | 20.91 | 1,138,841 | -0.39(-1.83%) |
Apr 11, 2024 | 21.32 | 21.41 | 21.10 | 21.30 | 770,436 | +0.09(+0.42%) |
Apr 10, 2024 | 21.27 | 21.35 | 21.07 | 21.21 | 224,925 | -0.46(-2.12%) |
Apr 09, 2024 | 21.49 | 21.72 | 21.48 | 21.67 | 941,246 | +0.24(+1.12%) |
Apr 08, 2024 | 21.42 | 21.54 | 21.33 | 21.43 | 156,477 | +0.08(+0.37%) |
Apr 05, 2024 | 21.22 | 21.46 | 21.20 | 21.35 | 159,593 | +0.11(+0.52%) |
Apr 04, 2024 | 21.60 | 21.73 | 21.21 | 21.24 | 199,726 | -0.17(-0.79%) |
Apr 03, 2024 | 21.37 | 21.56 | 21.34 | 21.41 | 176,232 | -0.05(-0.23%) |
Apr 02, 2024 | 21.39 | 21.48 | 21.29 | 21.46 | 421,903 | -0.30(-1.38%) |
Apr 01, 2024 | 21.81 | 21.92 | 21.67 | 21.76 | 320,027 | +0.01(+0.05%) |
Mar 28, 2024 | 21.81 | 21.93 | 21.75 | 21.75 | 134,858 | -0.05(-0.23%) |
Mar 27, 2024 | 21.96 | 21.99 | 21.68 | 21.80 | 286,913 | +0.06(+0.28%) |
Mar 26, 2024 | 21.82 | 21.86 | 21.71 | 21.74 | 135,715 | +0.02(+0.09%) |
Mar 25, 2024 | 21.77 | 21.85 | 21.71 | 21.72 | 319,909 | -0.14(-0.64%) |
Mar 22, 2024 | 21.96 | 22.01 | 21.79 | 21.86 | 101,115 | -0.17(-0.77%) |
Mar 21, 2024 | 22.20 | 22.31 | 22.00 | 22.03 | 237,840 | +0.02(+0.09%) |
Mar 20, 2024 | 21.71 | 22.09 | 21.68 | 22.01 | 160,744 | +0.27(+1.24%) |
Mar 19, 2024 | 21.64 | 21.77 | 21.49 | 21.74 | 112,656 | +0.02(+0.09%) |
Mar 18, 2024 | 21.64 | 21.80 | 21.53 | 21.72 | 128,712 | +0.22(+1.02%) |
Mar 15, 2024 | 21.62 | 21.69 | 21.42 | 21.50 | 181,244 | -0.25(-1.15%) |
Mar 14, 2024 | 22.02 | 22.07 | 21.62 | 21.75 | 191,150 | -0.23(-1.05%) |
Mar 13, 2024 | 22.03 | 22.16 | 21.92 | 21.98 | 151,757 | -0.05(-0.23%) |
Mar 12, 2024 | 22.02 | 22.07 | 21.80 | 22.03 | 165,829 | +0.12(+0.55%) |
Mar 11, 2024 | 21.70 | 21.98 | 21.68 | 21.91 | 211,320 | +0.12(+0.55%) |
Mar 08, 2024 | 21.90 | 22.16 | 21.71 | 21.79 | 213,300 | -0.01(-0.05%) |
Mar 07, 2024 | 21.69 | 21.89 | 21.57 | 21.80 | 346,911 | +0.28(+1.30%) |
Mar 06, 2024 | 21.69 | 21.71 | 21.32 | 21.52 | 213,909 | +0.21(+0.99%) |
Mar 05, 2024 | 21.79 | 21.79 | 21.16 | 21.31 | 302,414 | -0.70(-3.18%) |
Mar 04, 2024 | 22.14 | 22.16 | 21.93 | 22.01 | 349,061 | -0.15(-0.68%) |