Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 23.50 | 23.59 | 23.14 | 23.29 | 252,248 | +0.21(+0.91%) |
May 02, 2024 | 22.80 | 23.20 | 22.78 | 23.08 | 288,012 | +0.39(+1.72%) |
May 01, 2024 | 22.31 | 22.96 | 22.21 | 22.69 | 426,972 | +0.58(+2.62%) |
Apr 30, 2024 | 22.06 | 22.32 | 21.95 | 22.11 | 273,246 | -0.17(-0.76%) |
Apr 29, 2024 | 22.56 | 22.73 | 22.25 | 22.28 | 287,575 | -0.29(-1.28%) |
Apr 26, 2024 | 22.80 | 22.80 | 22.07 | 22.57 | 465,888 | +0.21(+0.94%) |
Apr 25, 2024 | 22.42 | 22.48 | 22.12 | 22.36 | 367,716 | -0.19(-0.84%) |
Apr 24, 2024 | 22.32 | 22.58 | 22.25 | 22.55 | 304,307 | -0.05(-0.22%) |
Apr 23, 2024 | 21.84 | 22.74 | 21.84 | 22.60 | 378,696 | +0.65(+2.96%) |
Apr 22, 2024 | 21.99 | 22.24 | 21.81 | 21.95 | 303,500 | +0.06(+0.27%) |
Apr 19, 2024 | 20.96 | 21.92 | 20.96 | 21.89 | 476,601 | +0.83(+3.94%) |
Apr 18, 2024 | 20.86 | 21.24 | 20.84 | 21.06 | 358,268 | +0.20(+0.96%) |
Apr 17, 2024 | 21.02 | 21.15 | 20.82 | 20.86 | 228,124 | +0.07(+0.34%) |
Apr 16, 2024 | 20.85 | 20.95 | 20.68 | 20.79 | 212,790 | -0.28(-1.33%) |
Apr 15, 2024 | 21.31 | 21.43 | 20.82 | 21.07 | 272,169 | -0.11(-0.52%) |
Apr 12, 2024 | 21.01 | 21.23 | 20.94 | 21.18 | 232,937 | -0.02(-0.09%) |
Apr 11, 2024 | 21.26 | 21.31 | 20.96 | 21.20 | 241,041 | +0.08(+0.38%) |
Apr 10, 2024 | 21.65 | 21.65 | 20.87 | 21.12 | 431,299 | -1.00(-4.52%) |
Apr 09, 2024 | 22.01 | 22.18 | 21.92 | 22.12 | 199,655 | +0.22(+1.00%) |
Apr 08, 2024 | 21.70 | 21.96 | 21.69 | 21.90 | 177,914 | +0.27(+1.25%) |
Apr 05, 2024 | 21.58 | 21.78 | 21.58 | 21.63 | 175,403 | -0.08(-0.37%) |
Apr 04, 2024 | 21.81 | 22.01 | 21.55 | 21.71 | 389,754 | +0.14(+0.65%) |
Apr 03, 2024 | 21.59 | 21.73 | 21.45 | 21.57 | 246,497 | -0.02(-0.09%) |
Apr 02, 2024 | 21.59 | 21.76 | 21.38 | 21.59 | 380,553 | -0.31(-1.42%) |
Apr 01, 2024 | 22.57 | 22.57 | 21.87 | 21.90 | 266,471 | -0.52(-2.32%) |
Mar 28, 2024 | 22.22 | 22.66 | 22.05 | 22.42 | 351,489 | +0.17(+0.76%) |
Mar 27, 2024 | 21.48 | 22.25 | 21.48 | 22.25 | 254,922 | +0.89(+4.17%) |
Mar 26, 2024 | 21.54 | 21.66 | 21.29 | 21.36 | 276,562 | -0.17(-0.79%) |
Mar 25, 2024 | 21.61 | 21.81 | 21.51 | 21.53 | 148,329 | -0.03(-0.14%) |
Mar 22, 2024 | 22.00 | 22.00 | 21.48 | 21.56 | 262,932 | -0.36(-1.64%) |
Mar 21, 2024 | 22.00 | 22.28 | 21.86 | 21.92 | 509,456 | -0.02(-0.09%) |
Mar 20, 2024 | 21.04 | 22.10 | 20.98 | 21.94 | 371,957 | +0.82(+3.88%) |
Mar 19, 2024 | 20.97 | 21.25 | 20.97 | 21.12 | 355,115 | +0.08(+0.38%) |
Mar 18, 2024 | 21.30 | 21.34 | 20.98 | 21.04 | 357,044 | -0.33(-1.54%) |
Mar 15, 2024 | 21.01 | 21.55 | 21.01 | 21.37 | 1,016,067 | +0.31(+1.47%) |
Mar 14, 2024 | 21.54 | 21.59 | 20.89 | 21.06 | 359,461 | -0.60(-2.77%) |
Mar 13, 2024 | 21.51 | 21.93 | 21.50 | 21.66 | 257,472 | +0.05(+0.23%) |
Mar 12, 2024 | 22.00 | 22.00 | 21.51 | 21.61 | 341,581 | -0.43(-1.95%) |
Mar 11, 2024 | 22.15 | 22.20 | 22.01 | 22.04 | 202,554 | -0.10(-0.45%) |
Mar 08, 2024 | 22.46 | 22.49 | 22.04 | 22.14 | 273,965 | -0.02(-0.09%) |
Mar 07, 2024 | 22.36 | 22.55 | 22.01 | 22.16 | 230,318 | +0.04(+0.18%) |
Mar 06, 2024 | 22.20 | 22.55 | 21.64 | 22.12 | 316,415 | -0.08(-0.36%) |
Mar 05, 2024 | 21.50 | 22.29 | 21.50 | 22.20 | 370,151 | +0.61(+2.83%) |
Mar 04, 2024 | 21.58 | 22.01 | 21.51 | 21.59 | 307,370 | -0.03(-0.14%) |