Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 21.21 | 21.45 | 20.96 | 21.32 | 16,534 | +0.33(+1.57%) |
May 02, 2024 | 20.90 | 21.12 | 20.80 | 20.99 | 27,759 | +0.19(+0.91%) |
May 01, 2024 | 20.39 | 21.14 | 19.75 | 20.80 | 49,785 | +0.57(+2.82%) |
Apr 30, 2024 | 20.95 | 20.95 | 20.14 | 20.23 | 23,795 | -0.67(-3.21%) |
Apr 29, 2024 | 21.07 | 21.26 | 20.50 | 20.90 | 40,380 | +0.04(+0.19%) |
Apr 26, 2024 | 21.39 | 21.47 | 20.66 | 20.86 | 29,855 | -0.12(-0.57%) |
Apr 25, 2024 | 20.58 | 21.15 | 20.25 | 20.98 | 42,593 | +0.56(+2.74%) |
Apr 24, 2024 | 20.45 | 20.63 | 20.12 | 20.42 | 19,369 | -0.26(-1.26%) |
Apr 23, 2024 | 20.41 | 21.37 | 20.41 | 20.68 | 23,368 | +0.27(+1.32%) |
Apr 22, 2024 | 20.73 | 20.91 | 20.30 | 20.41 | 49,206 | -0.09(-0.44%) |
Apr 19, 2024 | 19.62 | 21.00 | 19.62 | 20.50 | 300,531 | +0.70(+3.54%) |
Apr 18, 2024 | 19.47 | 19.80 | 19.26 | 19.80 | 39,490 | +0.28(+1.43%) |
Apr 17, 2024 | 19.22 | 19.76 | 19.22 | 19.52 | 32,884 | +0.32(+1.67%) |
Apr 16, 2024 | 19.60 | 19.60 | 19.20 | 19.20 | 13,723 | -0.41(-2.09%) |
Apr 15, 2024 | 19.85 | 19.85 | 19.60 | 19.61 | 27,153 | -0.07(-0.36%) |
Apr 12, 2024 | 19.54 | 19.73 | 19.54 | 19.68 | 20,273 | -0.04(-0.20%) |
Apr 11, 2024 | 19.50 | 19.89 | 19.50 | 19.72 | 18,431 | -0.07(-0.35%) |
Apr 10, 2024 | 19.56 | 20.02 | 19.32 | 19.79 | 58,912 | -0.10(-0.50%) |
Apr 09, 2024 | 19.97 | 20.28 | 19.85 | 19.89 | 20,846 | -0.11(-0.55%) |
Apr 08, 2024 | 19.91 | 20.10 | 19.91 | 20.00 | 24,757 | +0.14(+0.70%) |
Apr 05, 2024 | 19.82 | 20.02 | 19.75 | 19.86 | 40,366 | +0.04(+0.20%) |
Apr 04, 2024 | 20.08 | 20.37 | 19.55 | 19.82 | 24,036 | +0.03(+0.15%) |
Apr 03, 2024 | 19.65 | 20.04 | 19.65 | 19.79 | 18,139 | +0.06(+0.30%) |
Apr 02, 2024 | 19.82 | 19.87 | 19.49 | 19.73 | 21,027 | -0.31(-1.55%) |
Apr 01, 2024 | 20.37 | 20.70 | 20.02 | 20.04 | 28,167 | +0.03(+0.15%) |
Mar 28, 2024 | 20.01 | 20.32 | 19.95 | 20.01 | 39,130 | -0.15(-0.74%) |
Mar 27, 2024 | 19.68 | 20.30 | 19.50 | 20.16 | 32,935 | +0.66(+3.38%) |
Mar 26, 2024 | 19.96 | 20.36 | 19.50 | 19.50 | 18,630 | -0.40(-2.01%) |
Mar 25, 2024 | 20.09 | 20.48 | 19.90 | 19.90 | 12,424 | -0.16(-0.80%) |
Mar 22, 2024 | 20.53 | 20.53 | 19.87 | 20.06 | 26,373 | -0.54(-2.62%) |
Mar 21, 2024 | 20.77 | 21.11 | 20.40 | 20.60 | 26,730 | -0.24(-1.15%) |
Mar 20, 2024 | 19.76 | 20.88 | 19.76 | 20.84 | 16,511 | +0.94(+4.72%) |
Mar 19, 2024 | 20.00 | 20.28 | 19.86 | 19.90 | 30,263 | +0.00(+0.00%) |
Mar 18, 2024 | 20.67 | 20.78 | 19.90 | 19.90 | 18,974 | -0.84(-4.05%) |
Mar 15, 2024 | 19.76 | 20.74 | 19.76 | 20.74 | 69,294 | +0.84(+4.22%) |
Mar 14, 2024 | 20.32 | 20.56 | 19.81 | 19.90 | 42,396 | -0.57(-2.78%) |
Mar 13, 2024 | 20.35 | 20.50 | 20.12 | 20.47 | 17,876 | +0.12(+0.59%) |
Mar 12, 2024 | 20.35 | 20.50 | 20.23 | 20.35 | 21,839 | -0.05(-0.25%) |
Mar 11, 2024 | 20.06 | 20.53 | 20.06 | 20.40 | 10,943 | +0.23(+1.14%) |
Mar 08, 2024 | 20.73 | 20.73 | 20.08 | 20.17 | 10,501 | -0.26(-1.27%) |
Mar 07, 2024 | 20.52 | 20.95 | 20.34 | 20.43 | 9,136 | +0.02(+0.10%) |
Mar 06, 2024 | 20.56 | 20.56 | 20.02 | 20.41 | 13,374 | +0.07(+0.34%) |
Mar 05, 2024 | 20.42 | 20.84 | 20.34 | 20.34 | 14,274 | -0.08(-0.39%) |
Mar 04, 2024 | 20.68 | 20.89 | 20.27 | 20.42 | 13,728 | +0.00(+0.00%) |