Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 02, 2024 | 20.58 | 20.78 | 20.39 | 20.56 | 130,165 | -0.29(-1.39%) |
May 01, 2024 | 20.76 | 21.24 | 20.53 | 20.85 | 123,107 | +0.23(+1.12%) |
Apr 30, 2024 | 21.26 | 21.57 | 20.62 | 20.62 | 129,014 | -1.26(-5.76%) |
Apr 29, 2024 | 21.74 | 21.99 | 21.52 | 21.88 | 157,392 | +0.16(+0.74%) |
Apr 26, 2024 | 21.60 | 21.72 | 21.10 | 21.72 | 142,842 | +0.45(+2.12%) |
Apr 25, 2024 | 20.67 | 21.39 | 20.61 | 21.27 | 149,602 | +0.50(+2.41%) |
Apr 24, 2024 | 20.02 | 21.04 | 20.02 | 20.77 | 106,603 | +0.79(+3.95%) |
Apr 23, 2024 | 19.44 | 20.37 | 19.39 | 19.98 | 127,693 | +0.28(+1.42%) |
Apr 22, 2024 | 20.32 | 20.40 | 19.66 | 19.70 | 137,166 | -1.38(-6.55%) |
Apr 19, 2024 | 20.64 | 21.21 | 20.64 | 21.08 | 85,328 | +0.32(+1.54%) |
Apr 18, 2024 | 21.44 | 21.65 | 20.72 | 20.76 | 112,767 | -0.54(-2.54%) |
Apr 17, 2024 | 21.28 | 21.70 | 21.14 | 21.30 | 95,814 | +0.11(+0.52%) |
Apr 16, 2024 | 20.81 | 21.41 | 20.34 | 21.19 | 202,389 | +0.16(+0.76%) |
Apr 15, 2024 | 21.56 | 21.57 | 20.88 | 21.03 | 58,071 | -0.28(-1.31%) |
Apr 12, 2024 | 22.62 | 23.00 | 21.19 | 21.31 | 133,843 | -1.02(-4.57%) |
Apr 11, 2024 | 22.04 | 22.33 | 21.82 | 22.33 | 50,934 | +0.47(+2.15%) |
Apr 10, 2024 | 21.30 | 22.24 | 21.18 | 21.86 | 53,036 | +0.01(+0.05%) |
Apr 09, 2024 | 21.94 | 22.07 | 21.55 | 21.85 | 51,370 | +0.32(+1.49%) |
Apr 08, 2024 | 22.28 | 22.30 | 21.35 | 21.53 | 62,548 | -0.46(-2.09%) |
Apr 05, 2024 | 21.90 | 22.42 | 21.71 | 21.99 | 59,766 | +0.32(+1.48%) |
Apr 04, 2024 | 22.49 | 22.49 | 21.57 | 21.67 | 86,595 | -0.82(-3.65%) |
Apr 03, 2024 | 22.12 | 22.58 | 21.80 | 22.49 | 93,140 | +0.51(+2.32%) |
Apr 02, 2024 | 21.85 | 22.00 | 21.50 | 21.98 | 73,078 | +0.46(+2.14%) |
Apr 01, 2024 | 20.96 | 21.54 | 20.58 | 21.52 | 131,653 | +1.04(+5.08%) |
Mar 28, 2024 | 20.48 | 0 | +1.73(+9.23%) | |||
Mar 27, 2024 | 18.23 | 18.82 | 18.10 | 18.75 | 53,376 | +0.90(+5.04%) |
Mar 26, 2024 | 18.18 | 18.25 | 17.83 | 17.85 | 36,208 | -0.02(-0.11%) |
Mar 25, 2024 | 18.17 | 18.39 | 17.80 | 17.87 | 18,726 | -0.08(-0.45%) |
Mar 22, 2024 | 17.98 | 18.22 | 17.92 | 17.95 | 38,469 | -0.07(-0.39%) |
Mar 21, 2024 | 18.51 | 18.68 | 17.96 | 18.02 | 24,948 | -0.10(-0.55%) |
Mar 20, 2024 | 17.23 | 18.30 | 17.23 | 18.12 | 47,100 | +0.87(+5.04%) |
Mar 19, 2024 | 17.57 | 17.81 | 17.17 | 17.25 | 29,555 | -0.40(-2.27%) |
Mar 18, 2024 | 18.07 | 18.26 | 17.62 | 17.65 | 45,632 | -0.53(-2.92%) |
Mar 15, 2024 | 18.09 | 18.31 | 17.94 | 18.18 | 90,093 | +0.15(+0.83%) |
Mar 14, 2024 | 18.16 | 18.28 | 17.88 | 18.03 | 32,149 | -0.32(-1.74%) |
Mar 13, 2024 | 18.11 | 18.52 | 18.11 | 18.35 | 33,005 | +0.18(+0.99%) |
Mar 12, 2024 | 18.28 | 18.38 | 18.00 | 18.17 | 54,698 | -0.34(-1.84%) |
Mar 11, 2024 | 18.28 | 18.71 | 18.23 | 18.51 | 32,067 | +0.16(+0.87%) |
Mar 08, 2024 | 18.71 | 18.99 | 18.30 | 18.35 | 93,084 | -0.12(-0.65%) |
Mar 07, 2024 | 17.88 | 18.47 | 17.73 | 18.47 | 52,224 | +0.91(+5.18%) |
Mar 06, 2024 | 17.02 | 17.73 | 17.02 | 17.56 | 47,331 | +0.56(+3.29%) |
Mar 05, 2024 | 17.20 | 17.28 | 16.82 | 17.00 | 72,866 | +0.13(+0.77%) |
Mar 04, 2024 | 16.20 | 16.89 | 16.04 | 16.87 | 80,914 | +0.96(+6.03%) |