Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 02, 2024 | 21.53 | 21.53 | 21.01 | 21.20 | 3,099 | +0.24(+1.15%) |
May 01, 2024 | 20.90 | 20.96 | 20.75 | 20.96 | 2,741 | +0.28(+1.35%) |
Apr 30, 2024 | 21.45 | 21.45 | 20.68 | 20.68 | 8,672 | -0.73(-3.41%) |
Apr 29, 2024 | 20.93 | 21.41 | 20.71 | 21.41 | 14,564 | +0.48(+2.29%) |
Apr 26, 2024 | 21.13 | 21.47 | 20.85 | 20.93 | 11,836 | -0.17(-0.81%) |
Apr 25, 2024 | 20.98 | 21.12 | 20.55 | 21.10 | 55,059 | +0.44(+2.13%) |
Apr 24, 2024 | 20.12 | 20.74 | 20.12 | 20.66 | 4,975 | -0.01(-0.05%) |
Apr 23, 2024 | 20.64 | 20.71 | 20.60 | 20.67 | 3,257 | +0.26(+1.25%) |
Apr 22, 2024 | 20.36 | 20.50 | 20.21 | 20.41 | 9,049 | +0.29(+1.47%) |
Apr 19, 2024 | 20.12 | 20.63 | 20.12 | 20.12 | 43,441 | -0.06(-0.30%) |
Apr 18, 2024 | 19.91 | 20.36 | 19.91 | 20.18 | 7,483 | +0.25(+1.25%) |
Apr 17, 2024 | 19.94 | 19.96 | 19.72 | 19.93 | 6,120 | -0.10(-0.51%) |
Apr 16, 2024 | 19.83 | 20.21 | 19.76 | 20.03 | 12,959 | +0.20(+1.02%) |
Apr 15, 2024 | 19.63 | 20.15 | 19.63 | 19.83 | 5,129 | -0.05(-0.25%) |
Apr 12, 2024 | 20.09 | 20.18 | 19.72 | 19.88 | 2,139 | -0.40(-1.98%) |
Apr 11, 2024 | 20.47 | 20.49 | 19.81 | 20.28 | 10,816 | +0.01(+0.06%) |
Apr 10, 2024 | 21.00 | 21.00 | 19.87 | 20.27 | 6,343 | -0.16(-0.78%) |
Apr 09, 2024 | 20.04 | 20.49 | 20.04 | 20.43 | 6,228 | -0.08(-0.39%) |
Apr 08, 2024 | 20.01 | 20.98 | 20.01 | 20.51 | 2,923 | +0.13(+0.64%) |
Apr 05, 2024 | 20.17 | 20.48 | 20.17 | 20.38 | 10,067 | +0.19(+0.94%) |
Apr 04, 2024 | 19.85 | 20.96 | 19.85 | 20.19 | 7,131 | +0.08(+0.40%) |
Apr 03, 2024 | 20.16 | 20.65 | 19.63 | 20.11 | 8,214 | +0.14(+0.70%) |
Apr 02, 2024 | 20.96 | 20.96 | 19.54 | 19.97 | 8,257 | -0.12(-0.60%) |
Apr 01, 2024 | 19.51 | 20.45 | 19.51 | 20.09 | 10,136 | +0.10(+0.50%) |
Mar 28, 2024 | 20.05 | 20.64 | 19.91 | 19.99 | 18,683 | -0.34(-1.67%) |
Mar 27, 2024 | 19.88 | 20.79 | 19.88 | 20.33 | 8,442 | +0.00(+0.00%) |
Mar 26, 2024 | 21.00 | 21.00 | 20.10 | 20.33 | 5,747 | -0.10(-0.47%) |
Mar 25, 2024 | 20.40 | 20.70 | 20.22 | 20.43 | 15,403 | +0.45(+2.25%) |
Mar 22, 2024 | 19.51 | 20.25 | 19.51 | 19.98 | 15,492 | -0.22(-1.11%) |
Mar 21, 2024 | 19.57 | 20.25 | 19.57 | 20.20 | 6,579 | +0.37(+1.87%) |
Mar 20, 2024 | 19.50 | 20.25 | 19.50 | 19.83 | 6,111 | -0.06(-0.30%) |
Mar 19, 2024 | 19.92 | 20.44 | 19.43 | 19.89 | 12,935 | -0.01(-0.05%) |
Mar 18, 2024 | 20.55 | 20.55 | 19.36 | 19.90 | 12,132 | +0.06(+0.30%) |
Mar 15, 2024 | 20.11 | 20.54 | 19.84 | 19.84 | 17,660 | +0.03(+0.15%) |
Mar 14, 2024 | 20.01 | 20.49 | 19.67 | 19.81 | 41,462 | -0.07(-0.35%) |
Mar 13, 2024 | 19.70 | 19.88 | 19.41 | 19.88 | 6,696 | +0.28(+1.43%) |
Mar 12, 2024 | 19.66 | 20.15 | 19.25 | 19.60 | 10,353 | -0.12(-0.61%) |
Mar 11, 2024 | 20.16 | 20.16 | 19.57 | 19.72 | 8,773 | +0.08(+0.41%) |
Mar 08, 2024 | 19.19 | 20.00 | 19.17 | 19.64 | 6,292 | +0.03(+0.15%) |
Mar 07, 2024 | 19.57 | 20.13 | 19.00 | 19.61 | 7,267 | +0.48(+2.51%) |
Mar 06, 2024 | 19.08 | 20.23 | 19.08 | 19.13 | 4,176 | -0.21(-1.11%) |
Mar 05, 2024 | 18.79 | 19.45 | 18.79 | 19.34 | 8,570 | -0.03(-0.13%) |
Mar 04, 2024 | 18.95 | 19.98 | 18.95 | 19.37 | 7,962 | +0.53(+2.81%) |