Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 22.81 | 22.85 | 22.52 | 22.82 | 148,461 | +0.26(+1.15%) |
May 02, 2024 | 22.56 | 22.57 | 22.25 | 22.56 | 163,280 | +0.26(+1.17%) |
May 01, 2024 | 22.00 | 22.53 | 21.96 | 22.30 | 194,289 | +0.40(+1.83%) |
Apr 30, 2024 | 22.16 | 22.18 | 21.90 | 21.90 | 147,684 | -0.40(-1.79%) |
Apr 29, 2024 | 22.05 | 22.31 | 21.94 | 22.30 | 253,980 | +0.26(+1.18%) |
Apr 26, 2024 | 21.99 | 22.27 | 21.99 | 22.04 | 139,306 | +0.01(+0.05%) |
Apr 25, 2024 | 21.86 | 22.03 | 21.62 | 22.03 | 186,729 | +0.02(+0.09%) |
Apr 24, 2024 | 21.90 | 22.13 | 21.86 | 22.01 | 157,721 | -0.01(-0.05%) |
Apr 23, 2024 | 21.57 | 22.05 | 21.57 | 22.02 | 168,363 | +0.37(+1.71%) |
Apr 22, 2024 | 21.59 | 21.72 | 21.49 | 21.65 | 189,552 | +0.08(+0.37%) |
Apr 19, 2024 | 21.23 | 21.63 | 21.23 | 21.57 | 183,181 | +0.30(+1.41%) |
Apr 18, 2024 | 21.06 | 21.28 | 20.93 | 21.27 | 183,329 | +0.30(+1.43%) |
Apr 17, 2024 | 21.63 | 21.66 | 20.95 | 20.97 | 116,691 | -0.49(-2.28%) |
Apr 16, 2024 | 21.20 | 21.51 | 20.88 | 21.46 | 182,760 | +0.08(+0.37%) |
Apr 15, 2024 | 21.86 | 21.89 | 21.32 | 21.38 | 103,262 | -0.36(-1.66%) |
Apr 12, 2024 | 21.66 | 21.78 | 21.47 | 21.74 | 132,390 | -0.04(-0.18%) |
Apr 11, 2024 | 22.00 | 22.00 | 21.71 | 21.78 | 106,405 | -0.14(-0.64%) |
Apr 10, 2024 | 21.93 | 22.06 | 21.59 | 21.92 | 242,685 | -0.44(-1.97%) |
Apr 09, 2024 | 22.29 | 22.53 | 22.09 | 22.36 | 129,294 | +0.07(+0.31%) |
Apr 08, 2024 | 22.33 | 22.45 | 22.17 | 22.29 | 143,895 | +0.07(+0.32%) |
Apr 05, 2024 | 21.95 | 22.41 | 21.94 | 22.22 | 167,280 | +0.13(+0.59%) |
Apr 04, 2024 | 22.85 | 22.85 | 22.02 | 22.09 | 192,755 | -0.54(-2.39%) |
Apr 03, 2024 | 22.53 | 22.98 | 22.53 | 22.63 | 324,268 | -0.06(-0.26%) |
Apr 02, 2024 | 22.56 | 22.86 | 22.41 | 22.69 | 323,767 | -0.07(-0.31%) |
Apr 01, 2024 | 23.22 | 23.22 | 22.64 | 22.76 | 224,494 | -0.41(-1.77%) |
Mar 28, 2024 | 23.17 | 23.36 | 23.01 | 23.17 | 236,495 | -0.05(-0.22%) |
Mar 27, 2024 | 23.29 | 23.47 | 23.07 | 23.22 | 236,742 | +0.10(+0.43%) |
Mar 26, 2024 | 23.28 | 23.40 | 22.91 | 23.12 | 292,283 | -0.09(-0.39%) |
Mar 25, 2024 | 23.03 | 23.32 | 22.76 | 23.21 | 320,319 | +0.15(+0.65%) |
Mar 22, 2024 | 22.74 | 23.63 | 22.59 | 23.06 | 601,783 | +1.26(+5.78%) |
Mar 21, 2024 | 21.69 | 21.95 | 21.57 | 21.80 | 378,568 | +0.15(+0.69%) |
Mar 20, 2024 | 21.59 | 21.93 | 21.34 | 21.65 | 477,019 | +0.11(+0.51%) |
Mar 19, 2024 | 20.93 | 21.54 | 20.91 | 21.54 | 748,132 | +0.61(+2.91%) |
Mar 18, 2024 | 21.11 | 21.22 | 20.91 | 20.93 | 372,061 | +0.09(+0.43%) |
Mar 15, 2024 | 20.77 | 21.27 | 20.66 | 20.84 | 2,957,572 | -0.03(-0.14%) |
Mar 14, 2024 | 21.05 | 21.19 | 20.63 | 20.87 | 550,445 | -0.24(-1.16%) |
Mar 13, 2024 | 21.00 | 21.39 | 21.00 | 21.11 | 359,800 | +0.08(+0.38%) |
Mar 12, 2024 | 20.86 | 21.15 | 20.64 | 21.04 | 196,232 | +0.22(+1.05%) |
Mar 11, 2024 | 21.04 | 21.11 | 20.70 | 20.82 | 269,264 | -0.26(-1.23%) |
Mar 08, 2024 | 21.36 | 21.74 | 21.06 | 21.08 | 353,879 | -0.23(-1.07%) |
Mar 07, 2024 | 21.47 | 21.83 | 21.29 | 21.30 | 316,685 | +0.02(+0.09%) |
Mar 06, 2024 | 20.79 | 21.69 | 20.79 | 21.28 | 806,942 | +0.69(+3.33%) |
Mar 05, 2024 | 20.20 | 21.51 | 20.03 | 20.60 | 291,149 | +1.30(+6.75%) |
Mar 04, 2024 | 19.38 | 19.55 | 19.11 | 19.30 | 158,478 | +0.20(+1.04%) |