Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 23.69 | 23.69 | 21.87 | 22.80 | 6,331 | -0.44(-1.89%) |
May 02, 2024 | 21.66 | 23.30 | 21.59 | 23.24 | 7,968 | +1.57(+7.25%) |
May 01, 2024 | 21.64 | 21.91 | 21.29 | 21.67 | 7,638 | +1.15(+5.60%) |
Apr 30, 2024 | 21.04 | 21.77 | 20.52 | 20.52 | 10,818 | -0.95(-4.42%) |
Apr 29, 2024 | 20.75 | 21.71 | 20.75 | 21.47 | 2,980 | +0.03(+0.14%) |
Apr 26, 2024 | 21.16 | 21.44 | 20.55 | 21.44 | 6,661 | +1.42(+7.09%) |
Apr 25, 2024 | 20.85 | 20.98 | 20.02 | 20.02 | 9,058 | -0.67(-3.24%) |
Apr 24, 2024 | 21.40 | 21.84 | 20.69 | 20.69 | 10,788 | -0.57(-2.68%) |
Apr 23, 2024 | 21.54 | 22.43 | 21.02 | 21.26 | 5,955 | -0.56(-2.57%) |
Apr 22, 2024 | 21.08 | 22.26 | 21.08 | 21.82 | 7,163 | -0.16(-0.73%) |
Apr 19, 2024 | 21.33 | 22.17 | 21.33 | 21.98 | 18,047 | +0.54(+2.52%) |
Apr 18, 2024 | 21.19 | 21.44 | 21.19 | 21.44 | 6,901 | +0.20(+0.94%) |
Apr 17, 2024 | 21.43 | 21.63 | 20.02 | 21.24 | 4,953 | -0.05(-0.23%) |
Apr 16, 2024 | 21.24 | 21.94 | 20.63 | 21.29 | 8,969 | -0.41(-1.89%) |
Apr 15, 2024 | 22.36 | 22.36 | 21.25 | 21.70 | 7,239 | -0.30(-1.36%) |
Apr 12, 2024 | 22.54 | 22.54 | 22.00 | 22.00 | 5,503 | -0.82(-3.59%) |
Apr 11, 2024 | 22.50 | 23.45 | 22.50 | 22.82 | 6,421 | -0.16(-0.70%) |
Apr 10, 2024 | 24.35 | 24.35 | 22.22 | 22.98 | 14,160 | -0.48(-2.05%) |
Apr 09, 2024 | 24.21 | 24.74 | 23.00 | 23.46 | 21,668 | -0.64(-2.66%) |
Apr 08, 2024 | 22.82 | 24.73 | 22.82 | 24.10 | 13,012 | +1.02(+4.42%) |
Apr 05, 2024 | 23.18 | 23.18 | 23.08 | 23.08 | 3,344 | +0.05(+0.22%) |
Apr 04, 2024 | 22.70 | 23.60 | 22.70 | 23.03 | 12,159 | +0.09(+0.39%) |
Apr 03, 2024 | 22.50 | 23.30 | 22.50 | 22.94 | 6,705 | +0.06(+0.26%) |
Apr 02, 2024 | 22.95 | 22.95 | 22.45 | 22.88 | 4,838 | -1.22(-5.06%) |
Apr 01, 2024 | 25.00 | 25.00 | 24.02 | 24.10 | 6,376 | -0.80(-3.21%) |
Mar 28, 2024 | 24.53 | 25.38 | 24.08 | 24.90 | 15,813 | -0.60(-2.35%) |
Mar 27, 2024 | 24.10 | 25.50 | 24.10 | 25.50 | 18,609 | +1.73(+7.28%) |
Mar 26, 2024 | 23.90 | 24.06 | 23.53 | 23.77 | 7,278 | +0.06(+0.25%) |
Mar 25, 2024 | 24.21 | 24.21 | 23.26 | 23.71 | 5,201 | -0.20(-0.84%) |
Mar 22, 2024 | 24.50 | 24.50 | 23.56 | 23.91 | 9,688 | -0.94(-3.78%) |
Mar 21, 2024 | 24.44 | 24.85 | 23.95 | 24.85 | 11,119 | +0.82(+3.41%) |
Mar 20, 2024 | 24.35 | 24.94 | 24.03 | 24.03 | 8,223 | -0.47(-1.92%) |
Mar 19, 2024 | 23.23 | 24.50 | 23.06 | 24.50 | 22,899 | +1.13(+4.84%) |
Mar 18, 2024 | 23.51 | 23.84 | 23.03 | 23.37 | 17,121 | -0.64(-2.67%) |
Mar 15, 2024 | 22.26 | 24.58 | 22.26 | 24.01 | 161,971 | +1.17(+5.12%) |
Mar 14, 2024 | 21.89 | 22.84 | 21.88 | 22.84 | 14,753 | +0.53(+2.38%) |
Mar 13, 2024 | 21.73 | 22.31 | 21.45 | 22.31 | 14,771 | +0.60(+2.76%) |
Mar 12, 2024 | 21.53 | 21.99 | 21.34 | 21.71 | 9,244 | +0.58(+2.74%) |
Mar 11, 2024 | 21.05 | 21.45 | 20.86 | 21.13 | 8,734 | +0.32(+1.54%) |
Mar 08, 2024 | 21.36 | 21.36 | 20.75 | 20.81 | 12,437 | -0.16(-0.76%) |
Mar 07, 2024 | 21.30 | 22.07 | 20.97 | 20.97 | 23,072 | -0.33(-1.55%) |
Mar 06, 2024 | 21.27 | 22.00 | 21.27 | 21.30 | 10,442 | -0.56(-2.56%) |
Mar 05, 2024 | 21.72 | 22.00 | 21.34 | 21.86 | 9,081 | -0.08(-0.36%) |
Mar 04, 2024 | 21.98 | 22.25 | 21.77 | 21.94 | 10,343 | +0.43(+2.00%) |