Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 22.39 | 22.66 | 22.35 | 22.39 | 11,995 | +0.01(+0.05%) |
Apr 30, 2024 | 22.60 | 22.60 | 22.36 | 22.38 | 7,212 | -0.31(-1.35%) |
Apr 29, 2024 | 22.58 | 22.69 | 22.55 | 22.68 | 35,285 | +0.13(+0.57%) |
Apr 26, 2024 | 22.56 | 22.57 | 22.46 | 22.55 | 7,214 | +0.20(+0.92%) |
Apr 25, 2024 | 21.99 | 22.36 | 21.99 | 22.35 | 7,699 | -0.09(-0.41%) |
Apr 24, 2024 | 22.33 | 22.44 | 22.33 | 22.44 | 5,986 | +0.03(+0.13%) |
Apr 23, 2024 | 22.18 | 22.43 | 22.18 | 22.41 | 1,692 | +0.17(+0.78%) |
Apr 22, 2024 | 22.11 | 22.26 | 22.05 | 22.24 | 32,254 | +0.29(+1.30%) |
Apr 19, 2024 | 21.82 | 21.97 | 21.82 | 21.95 | 7,900 | -0.05(-0.21%) |
Apr 18, 2024 | 22.06 | 22.11 | 21.98 | 22.00 | 6,703 | +0.03(+0.12%) |
Apr 17, 2024 | 21.94 | 21.99 | 21.94 | 21.97 | 3,059 | -0.03(-0.12%) |
Apr 16, 2024 | 21.92 | 22.43 | 21.74 | 22.00 | 24,635 | -0.28(-1.27%) |
Apr 15, 2024 | 22.63 | 22.63 | 22.25 | 22.28 | 69,450 | -0.12(-0.53%) |
Apr 12, 2024 | 22.62 | 22.62 | 22.36 | 22.40 | 10,909 | -0.44(-1.93%) |
Apr 11, 2024 | 22.78 | 22.89 | 22.71 | 22.84 | 7,375 | +0.06(+0.25%) |
Apr 10, 2024 | 22.80 | 22.83 | 22.70 | 22.79 | 6,081 | -0.32(-1.36%) |
Apr 09, 2024 | 23.26 | 23.26 | 23.05 | 23.10 | 7,279 | -0.01(-0.02%) |
Apr 08, 2024 | 23.06 | 23.18 | 23.06 | 23.11 | 7,483 | +0.14(+0.62%) |
Apr 05, 2024 | 22.85 | 22.96 | 22.85 | 22.96 | 1,754 | +0.06(+0.26%) |
Apr 04, 2024 | 23.20 | 23.23 | 22.90 | 22.90 | 2,279 | -0.12(-0.51%) |
Apr 03, 2024 | 22.88 | 23.07 | 22.88 | 23.02 | 5,860 | +0.09(+0.38%) |
Apr 02, 2024 | 22.91 | 22.95 | 22.89 | 22.94 | 11,050 | -0.02(-0.11%) |
Apr 01, 2024 | 22.95 | 23.05 | 22.93 | 22.96 | 9,163 | -0.12(-0.53%) |
Mar 28, 2024 | 23.11 | 23.11 | 23.04 | 23.08 | 10,638 | +0.00(+0.00%) |
Mar 27, 2024 | 23.07 | 23.08 | 23.03 | 23.08 | 14,753 | +0.09(+0.40%) |
Mar 26, 2024 | 22.90 | 23.06 | 22.90 | 22.99 | 9,184 | +0.04(+0.19%) |
Mar 25, 2024 | 22.96 | 22.98 | 22.94 | 22.95 | 4,658 | -0.03(-0.15%) |
Mar 22, 2024 | 23.09 | 23.09 | 22.93 | 22.98 | 14,473 | -0.11(-0.49%) |
Mar 21, 2024 | 23.22 | 23.29 | 23.10 | 23.10 | 13,520 | +0.02(+0.09%) |
Mar 20, 2024 | 22.73 | 23.10 | 22.73 | 23.08 | 10,978 | +0.26(+1.14%) |
Mar 19, 2024 | 22.83 | 22.85 | 22.70 | 22.82 | 3,340 | -0.02(-0.08%) |
Mar 18, 2024 | 22.89 | 22.89 | 22.83 | 22.83 | 6,113 | +0.00(+0.01%) |
Mar 15, 2024 | 22.88 | 22.88 | 22.80 | 22.83 | 7,023 | -0.03(-0.15%) |
Mar 14, 2024 | 22.97 | 22.97 | 22.82 | 22.87 | 19,539 | -0.11(-0.47%) |
Mar 13, 2024 | 22.94 | 23.02 | 22.94 | 22.98 | 6,136 | -0.04(-0.19%) |
Mar 12, 2024 | 22.96 | 23.02 | 22.87 | 23.02 | 1,770 | +0.24(+1.05%) |
Mar 11, 2024 | 22.76 | 22.87 | 22.76 | 22.78 | 13,391 | -0.08(-0.35%) |
Mar 08, 2024 | 23.06 | 23.06 | 22.86 | 22.86 | 8,096 | -0.07(-0.31%) |
Mar 07, 2024 | 22.90 | 22.98 | 22.90 | 22.93 | 6,381 | +0.11(+0.50%) |
Mar 06, 2024 | 22.85 | 22.89 | 22.80 | 22.82 | 6,130 | +0.23(+1.00%) |
Mar 05, 2024 | 22.58 | 22.72 | 22.53 | 22.59 | 7,919 | -0.11(-0.50%) |
Mar 04, 2024 | 22.74 | 22.75 | 22.70 | 22.70 | 15,838 | -0.06(-0.27%) |