Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 07, 2024 | 21.10 | 21.19 | 21.06 | 21.11 | 80,206 | +0.37(+1.78%) |
May 06, 2024 | 20.69 | 20.76 | 20.63 | 20.74 | 74,778 | +0.38(+1.87%) |
May 03, 2024 | 20.28 | 20.36 | 20.22 | 20.36 | 47,337 | +0.18(+0.89%) |
May 02, 2024 | 20.03 | 20.20 | 19.84 | 20.18 | 79,204 | +0.34(+1.71%) |
May 01, 2024 | 19.92 | 20.17 | 19.78 | 19.84 | 423,382 | -0.58(-2.84%) |
Apr 30, 2024 | 20.41 | 20.67 | 20.30 | 20.42 | 33,124 | -0.28(-1.35%) |
Apr 29, 2024 | 20.60 | 20.73 | 20.46 | 20.70 | 74,847 | +0.02(+0.10%) |
Apr 26, 2024 | 20.73 | 20.77 | 20.59 | 20.68 | 69,954 | +0.28(+1.37%) |
Apr 25, 2024 | 20.21 | 20.43 | 20.17 | 20.40 | 2,458,743 | -0.34(-1.64%) |
Apr 24, 2024 | 21.03 | 21.05 | 20.66 | 20.74 | 632,763 | -0.48(-2.26%) |
Apr 23, 2024 | 20.97 | 21.26 | 20.97 | 21.22 | 50,161 | +0.34(+1.63%) |
Apr 22, 2024 | 20.88 | 20.95 | 20.68 | 20.88 | 52,603 | -0.79(-3.65%) |
Apr 19, 2024 | 21.72 | 21.78 | 21.60 | 21.67 | 32,451 | -0.08(-0.37%) |
Apr 18, 2024 | 21.89 | 22.04 | 21.75 | 21.75 | 39,976 | -0.07(-0.32%) |
Apr 17, 2024 | 21.96 | 21.96 | 21.66 | 21.82 | 47,829 | +0.08(+0.37%) |
Apr 16, 2024 | 21.58 | 21.79 | 21.57 | 21.74 | 113,121 | -0.30(-1.36%) |
Apr 15, 2024 | 22.42 | 22.46 | 22.03 | 22.04 | 31,501 | +0.17(+0.78%) |
Apr 12, 2024 | 22.00 | 22.03 | 21.83 | 21.87 | 31,639 | -0.52(-2.34%) |
Apr 11, 2024 | 22.22 | 22.43 | 21.97 | 22.39 | 25,999 | -0.32(-1.40%) |
Apr 10, 2024 | 22.54 | 22.78 | 22.51 | 22.71 | 37,125 | -0.34(-1.48%) |
Apr 09, 2024 | 23.26 | 23.26 | 22.88 | 23.05 | 24,181 | +0.02(+0.09%) |
Apr 08, 2024 | 23.12 | 23.18 | 22.99 | 23.03 | 27,928 | +0.21(+0.92%) |
Apr 05, 2024 | 22.67 | 22.84 | 22.61 | 22.82 | 48,148 | +0.38(+1.69%) |
Apr 04, 2024 | 22.73 | 22.86 | 22.39 | 22.44 | 858,917 | +0.19(+0.85%) |
Apr 03, 2024 | 21.98 | 22.34 | 21.98 | 22.25 | 406,407 | +0.00(+0.01%) |
Apr 02, 2024 | 22.23 | 22.28 | 22.16 | 22.25 | 422,731 | +0.12(+0.53%) |
Apr 01, 2024 | 22.19 | 22.25 | 21.99 | 22.13 | 28,355 | -0.22(-0.98%) |
Mar 28, 2024 | 22.34 | 22.40 | 22.26 | 22.35 | 47,690 | -0.43(-1.89%) |
Mar 27, 2024 | 22.59 | 22.78 | 22.59 | 22.78 | 54,879 | -0.02(-0.09%) |
Mar 26, 2024 | 22.84 | 22.92 | 22.72 | 22.80 | 29,841 | +0.07(+0.29%) |
Mar 25, 2024 | 22.92 | 23.04 | 22.72 | 22.73 | 41,944 | -0.55(-2.34%) |
Mar 22, 2024 | 23.38 | 23.43 | 23.23 | 23.28 | 76,169 | -0.14(-0.62%) |
Mar 21, 2024 | 23.32 | 23.50 | 23.32 | 23.43 | 36,724 | +0.12(+0.49%) |
Mar 20, 2024 | 23.08 | 23.33 | 22.93 | 23.31 | 120,374 | +0.20(+0.87%) |
Mar 19, 2024 | 22.91 | 23.14 | 22.89 | 23.11 | 36,441 | +0.11(+0.48%) |
Mar 18, 2024 | 23.30 | 23.30 | 22.96 | 23.00 | 59,787 | -0.41(-1.75%) |
Mar 15, 2024 | 23.45 | 23.50 | 23.38 | 23.41 | 47,855 | +0.24(+1.04%) |
Mar 14, 2024 | 23.33 | 23.33 | 23.03 | 23.17 | 28,470 | -0.13(-0.56%) |
Mar 13, 2024 | 23.25 | 23.39 | 23.24 | 23.30 | 31,467 | -0.01(-0.04%) |
Mar 12, 2024 | 22.95 | 23.31 | 22.95 | 23.31 | 30,110 | +0.36(+1.57%) |
Mar 11, 2024 | 22.94 | 23.00 | 22.78 | 22.95 | 34,493 | -0.10(-0.43%) |
Mar 08, 2024 | 23.35 | 23.38 | 23.04 | 23.05 | 43,547 | -0.04(-0.17%) |
Mar 07, 2024 | 22.87 | 23.10 | 22.84 | 23.09 | 66,048 | +0.29(+1.27%) |
Mar 06, 2024 | 22.65 | 22.86 | 22.60 | 22.80 | 41,391 | +0.46(+2.06%) |
Mar 05, 2024 | 22.32 | 22.46 | 22.23 | 22.34 | 39,990 | -0.05(-0.22%) |
Mar 04, 2024 | 22.43 | 22.46 | 22.35 | 22.39 | 45,212 | -0.32(-1.41%) |