Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2024 | 21.00 | 21.00 | 20.85 | 20.94 | 19,141 | -0.49(-2.27%) |
May 07, 2024 | 21.50 | 21.61 | 21.43 | 21.43 | 3,830 | -0.29(-1.33%) |
May 06, 2024 | 21.71 | 21.84 | 21.45 | 21.72 | 12,397 | +0.14(+0.64%) |
May 03, 2024 | 21.76 | 21.76 | 21.40 | 21.58 | 28,478 | -0.15(-0.69%) |
May 02, 2024 | 21.23 | 21.74 | 21.07 | 21.73 | 10,203 | +1.17(+5.70%) |
May 01, 2024 | 20.48 | 20.65 | 20.48 | 20.56 | 17,674 | +0.26(+1.28%) |
Apr 30, 2024 | 20.60 | 20.60 | 20.27 | 20.30 | 21,284 | -0.44(-2.12%) |
Apr 29, 2024 | 20.49 | 20.75 | 20.37 | 20.74 | 43,578 | +0.61(+3.06%) |
Apr 26, 2024 | 20.03 | 20.22 | 19.96 | 20.12 | 4,480 | +0.52(+2.65%) |
Apr 25, 2024 | 19.37 | 19.65 | 19.37 | 19.61 | 1,494 | +0.17(+0.85%) |
Apr 24, 2024 | 19.57 | 19.57 | 19.44 | 19.44 | 1,175 | +0.08(+0.41%) |
Apr 23, 2024 | 19.34 | 19.46 | 19.31 | 19.36 | 12,570 | -0.08(-0.39%) |
Apr 22, 2024 | 19.21 | 19.46 | 19.05 | 19.44 | 19,571 | -0.09(-0.48%) |
Apr 19, 2024 | 19.60 | 19.61 | 19.46 | 19.53 | 1,045 | -0.39(-1.96%) |
Apr 18, 2024 | 19.82 | 19.98 | 19.82 | 19.92 | 9,412 | +0.12(+0.58%) |
Apr 17, 2024 | 19.80 | 19.92 | 19.72 | 19.80 | 2,895 | +0.26(+1.35%) |
Apr 16, 2024 | 19.50 | 19.65 | 19.43 | 19.54 | 22,955 | -0.42(-2.09%) |
Apr 15, 2024 | 20.14 | 20.14 | 19.96 | 19.96 | 2,001 | +0.13(+0.66%) |
Apr 12, 2024 | 20.11 | 20.26 | 19.83 | 19.83 | 4,991 | -0.80(-3.90%) |
Apr 11, 2024 | 20.51 | 20.63 | 20.38 | 20.63 | 1,087 | +0.16(+0.79%) |
Apr 10, 2024 | 20.52 | 20.52 | 20.47 | 20.47 | 789 | -0.24(-1.16%) |
Apr 09, 2024 | 20.36 | 20.74 | 20.36 | 20.71 | 5,956 | +0.41(+2.02%) |
Apr 08, 2024 | 20.10 | 20.42 | 20.10 | 20.30 | 2,436 | +0.18(+0.89%) |
Apr 05, 2024 | 20.02 | 20.12 | 20.01 | 20.12 | 1,525 | -0.08(-0.40%) |
Apr 04, 2024 | 20.38 | 20.49 | 20.20 | 20.20 | 2,878 | -0.06(-0.31%) |
Apr 03, 2024 | 20.21 | 20.36 | 20.10 | 20.26 | 2,307 | -0.15(-0.72%) |
Apr 02, 2024 | 20.44 | 20.56 | 20.37 | 20.41 | 2,263 | -0.13(-0.63%) |
Apr 01, 2024 | 20.33 | 20.75 | 20.28 | 20.54 | 11,530 | +0.28(+1.40%) |
Mar 28, 2024 | 20.24 | 20.44 | 20.23 | 20.26 | 2,749 | +0.11(+0.52%) |
Mar 27, 2024 | 20.07 | 20.19 | 20.01 | 20.15 | 6,320 | -0.21(-1.03%) |
Mar 26, 2024 | 20.51 | 20.51 | 20.36 | 20.36 | 9,843 | -0.15(-0.73%) |
Mar 25, 2024 | 20.50 | 20.70 | 20.48 | 20.51 | 15,390 | -0.20(-0.97%) |
Mar 22, 2024 | 20.76 | 20.76 | 20.69 | 20.71 | 17,221 | -0.49(-2.31%) |
Mar 21, 2024 | 21.46 | 21.55 | 21.20 | 21.20 | 12,629 | -0.52(-2.39%) |
Mar 20, 2024 | 21.30 | 21.72 | 21.30 | 21.72 | 12,774 | +0.33(+1.54%) |
Mar 19, 2024 | 21.50 | 21.54 | 21.39 | 21.39 | 4,205 | -0.34(-1.56%) |
Mar 18, 2024 | 21.92 | 21.95 | 21.65 | 21.73 | 5,258 | +0.03(+0.14%) |
Mar 15, 2024 | 21.51 | 21.70 | 21.51 | 21.70 | 13,139 | +0.27(+1.27%) |
Mar 14, 2024 | 21.79 | 21.79 | 21.37 | 21.43 | 6,615 | -0.62(-2.83%) |
Mar 13, 2024 | 22.21 | 22.38 | 22.05 | 22.05 | 23,412 | +0.05(+0.23%) |
Mar 12, 2024 | 22.00 | 22.47 | 21.88 | 22.00 | 62,484 | +0.22(+1.01%) |
Mar 11, 2024 | 21.46 | 22.06 | 20.85 | 21.78 | 16,868 | +0.88(+4.21%) |
Mar 08, 2024 | 20.85 | 21.13 | 20.85 | 20.90 | 10,530 | +0.23(+1.11%) |
Mar 07, 2024 | 20.70 | 20.91 | 20.56 | 20.67 | 36,348 | -0.26(-1.24%) |
Mar 06, 2024 | 20.69 | 21.14 | 20.69 | 20.93 | 17,801 | +0.40(+1.93%) |
Mar 05, 2024 | 20.36 | 20.63 | 20.36 | 20.53 | 11,323 | +0.02(+0.11%) |
Mar 04, 2024 | 21.14 | 21.14 | 20.49 | 20.51 | 29,514 | -0.73(-3.44%) |