Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 20.42 | 20.59 | 20.40 | 20.58 | 17,324 | +0.26(+1.26%) |
May 02, 2024 | 20.28 | 20.34 | 20.16 | 20.32 | 98,025 | +0.22(+1.09%) |
May 01, 2024 | 20.55 | 20.55 | 20.05 | 20.10 | 40,334 | +0.02(+0.10%) |
Apr 30, 2024 | 20.37 | 20.40 | 20.08 | 20.08 | 16,744 | -0.50(-2.43%) |
Apr 29, 2024 | 20.47 | 20.63 | 20.36 | 20.58 | 308,024 | +0.24(+1.18%) |
Apr 26, 2024 | 20.30 | 20.41 | 20.26 | 20.34 | 25,970 | +0.37(+1.85%) |
Apr 25, 2024 | 19.86 | 19.99 | 19.81 | 19.97 | 42,518 | -0.06(-0.30%) |
Apr 24, 2024 | 20.08 | 20.08 | 19.89 | 20.03 | 63,924 | -0.04(-0.20%) |
Apr 23, 2024 | 19.86 | 20.07 | 19.84 | 20.07 | 40,292 | +0.40(+2.03%) |
Apr 22, 2024 | 19.69 | 19.76 | 19.63 | 19.67 | 110,992 | -0.06(-0.30%) |
Apr 19, 2024 | 19.99 | 20.00 | 19.70 | 19.73 | 264,819 | -0.25(-1.23%) |
Apr 18, 2024 | 20.01 | 20.10 | 19.94 | 19.98 | 66,326 | -0.45(-2.22%) |
Apr 17, 2024 | 20.64 | 20.64 | 20.32 | 20.43 | 48,578 | +0.15(+0.74%) |
Apr 16, 2024 | 20.51 | 20.51 | 20.21 | 20.28 | 56,509 | -0.37(-1.79%) |
Apr 15, 2024 | 21.00 | 21.05 | 20.63 | 20.65 | 151,419 | +0.22(+1.08%) |
Apr 12, 2024 | 20.61 | 20.64 | 20.39 | 20.43 | 298,243 | -0.24(-1.17%) |
Apr 11, 2024 | 20.55 | 20.69 | 20.41 | 20.67 | 32,775 | -0.04(-0.19%) |
Apr 10, 2024 | 20.36 | 20.78 | 20.36 | 20.71 | 35,591 | -0.24(-1.15%) |
Apr 09, 2024 | 21.08 | 21.09 | 20.78 | 20.95 | 33,653 | -0.53(-2.44%) |
Apr 08, 2024 | 21.35 | 21.52 | 21.26 | 21.48 | 24,117 | +0.21(+0.96%) |
Apr 05, 2024 | 21.07 | 21.29 | 21.07 | 21.27 | 164,822 | +0.04(+0.19%) |
Apr 04, 2024 | 21.43 | 21.61 | 21.19 | 21.23 | 347,067 | -0.25(-1.16%) |
Apr 03, 2024 | 21.19 | 21.51 | 21.19 | 21.48 | 19,457 | +0.11(+0.51%) |
Apr 02, 2024 | 21.48 | 21.48 | 21.32 | 21.37 | 23,586 | -0.43(-1.97%) |
Apr 01, 2024 | 22.65 | 22.65 | 21.70 | 21.80 | 39,766 | -0.17(-0.77%) |
Mar 28, 2024 | 22.09 | 22.11 | 21.93 | 21.97 | 66,017 | +0.06(+0.27%) |
Mar 27, 2024 | 21.81 | 21.91 | 21.80 | 21.91 | 82,196 | +0.02(+0.09%) |
Mar 26, 2024 | 21.90 | 21.96 | 21.87 | 21.89 | 77,534 | +0.23(+1.06%) |
Mar 25, 2024 | 21.77 | 21.80 | 21.56 | 21.66 | 104,590 | +0.26(+1.21%) |
Mar 22, 2024 | 21.35 | 21.42 | 21.28 | 21.40 | 18,708 | +0.12(+0.56%) |
Mar 21, 2024 | 21.15 | 21.28 | 21.00 | 21.28 | 17,686 | +0.70(+3.40%) |
Mar 20, 2024 | 20.23 | 20.58 | 20.21 | 20.58 | 39,856 | +0.31(+1.53%) |
Mar 19, 2024 | 20.10 | 20.31 | 20.10 | 20.27 | 28,740 | +0.26(+1.31%) |
Mar 18, 2024 | 20.11 | 20.15 | 20.00 | 20.01 | 69,641 | -0.23(-1.14%) |
Mar 15, 2024 | 20.13 | 20.32 | 20.09 | 20.24 | 97,161 | +0.21(+1.05%) |
Mar 14, 2024 | 20.10 | 20.17 | 20.03 | 20.03 | 51,987 | -0.29(-1.43%) |
Mar 13, 2024 | 20.08 | 20.34 | 20.07 | 20.32 | 33,915 | +0.28(+1.40%) |
Mar 12, 2024 | 19.69 | 20.04 | 19.69 | 20.04 | 48,502 | +0.61(+3.14%) |
Mar 11, 2024 | 19.47 | 19.50 | 19.21 | 19.43 | 36,273 | -0.13(-0.66%) |
Mar 08, 2024 | 19.68 | 19.69 | 19.54 | 19.56 | 37,355 | -0.01(-0.05%) |
Mar 07, 2024 | 19.41 | 19.60 | 19.39 | 19.57 | 16,642 | +0.48(+2.51%) |
Mar 06, 2024 | 18.91 | 19.15 | 18.91 | 19.09 | 30,072 | +0.09(+0.47%) |
Mar 05, 2024 | 18.94 | 19.07 | 18.93 | 19.00 | 21,535 | -0.30(-1.55%) |
Mar 04, 2024 | 19.31 | 19.39 | 19.27 | 19.30 | 38,770 | -0.16(-0.82%) |