Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 20.15 | 20.31 | 19.22 | 20.12 | 6,847 | +0.00(+0.00%) |
May 02, 2024 | 19.83 | 20.39 | 19.83 | 20.12 | 10,591 | +0.20(+1.00%) |
May 01, 2024 | 19.51 | 20.06 | 19.37 | 19.92 | 8,064 | +0.44(+2.26%) |
Apr 30, 2024 | 19.86 | 19.88 | 19.33 | 19.48 | 10,614 | -0.32(-1.62%) |
Apr 29, 2024 | 19.90 | 19.94 | 19.50 | 19.80 | 4,992 | -0.01(-0.05%) |
Apr 26, 2024 | 19.62 | 20.18 | 19.62 | 19.81 | 7,115 | +0.16(+0.81%) |
Apr 25, 2024 | 19.53 | 19.84 | 19.09 | 19.65 | 12,811 | +0.31(+1.60%) |
Apr 24, 2024 | 19.70 | 19.93 | 19.16 | 19.34 | 12,456 | -0.59(-2.96%) |
Apr 23, 2024 | 19.55 | 20.12 | 19.55 | 19.93 | 8,558 | +0.06(+0.30%) |
Apr 22, 2024 | 19.35 | 20.08 | 19.35 | 19.87 | 9,240 | +0.50(+2.58%) |
Apr 19, 2024 | 19.17 | 19.47 | 19.17 | 19.37 | 27,193 | +0.10(+0.52%) |
Apr 18, 2024 | 19.35 | 19.44 | 19.18 | 19.27 | 22,658 | +0.03(+0.16%) |
Apr 17, 2024 | 19.25 | 20.00 | 19.10 | 19.24 | 16,381 | -0.04(-0.21%) |
Apr 16, 2024 | 19.23 | 19.73 | 18.91 | 19.28 | 28,988 | +0.19(+1.00%) |
Apr 15, 2024 | 19.69 | 19.84 | 18.81 | 19.09 | 41,485 | -0.53(-2.70%) |
Apr 12, 2024 | 20.30 | 20.39 | 19.50 | 19.62 | 39,008 | -0.77(-3.78%) |
Apr 11, 2024 | 21.05 | 21.09 | 20.30 | 20.39 | 25,127 | -0.48(-2.30%) |
Apr 10, 2024 | 20.90 | 21.20 | 20.68 | 20.87 | 16,988 | -0.09(-0.43%) |
Apr 09, 2024 | 21.18 | 21.33 | 20.92 | 20.96 | 7,969 | +0.06(+0.29%) |
Apr 08, 2024 | 20.95 | 21.08 | 20.63 | 20.90 | 13,996 | -0.02(-0.10%) |
Apr 05, 2024 | 21.11 | 21.21 | 20.81 | 20.92 | 12,618 | -0.03(-0.14%) |
Apr 04, 2024 | 21.25 | 21.25 | 20.85 | 20.95 | 14,551 | -0.23(-1.09%) |
Apr 03, 2024 | 21.36 | 22.33 | 20.92 | 21.18 | 34,891 | -0.17(-0.80%) |
Apr 02, 2024 | 21.75 | 21.75 | 20.85 | 21.35 | 12,566 | -0.20(-0.93%) |
Apr 01, 2024 | 21.82 | 22.84 | 21.00 | 21.55 | 24,380 | -0.11(-0.51%) |
Mar 28, 2024 | 21.56 | 21.90 | 21.54 | 21.66 | 11,618 | +0.22(+1.03%) |
Mar 27, 2024 | 21.55 | 21.80 | 21.36 | 21.44 | 23,184 | +0.10(+0.47%) |
Mar 26, 2024 | 21.38 | 21.73 | 20.94 | 21.34 | 16,584 | +0.07(+0.33%) |
Mar 25, 2024 | 21.69 | 21.95 | 21.24 | 21.27 | 17,226 | -0.16(-0.75%) |
Mar 22, 2024 | 20.99 | 22.01 | 20.82 | 21.43 | 36,759 | +0.38(+1.81%) |
Mar 21, 2024 | 21.00 | 21.32 | 20.76 | 21.05 | 20,554 | +0.05(+0.24%) |
Mar 20, 2024 | 20.73 | 21.23 | 20.67 | 21.00 | 21,166 | +0.50(+2.44%) |
Mar 19, 2024 | 20.54 | 21.06 | 20.01 | 20.50 | 18,918 | +0.05(+0.24%) |
Mar 18, 2024 | 21.39 | 21.50 | 20.45 | 20.45 | 32,117 | -0.78(-3.67%) |
Mar 15, 2024 | 20.50 | 21.46 | 20.50 | 21.23 | 82,474 | +0.54(+2.61%) |
Mar 14, 2024 | 21.40 | 21.40 | 20.00 | 20.69 | 23,759 | -0.71(-3.32%) |
Mar 13, 2024 | 21.28 | 21.54 | 21.05 | 21.40 | 27,920 | +0.39(+1.86%) |
Mar 12, 2024 | 20.73 | 21.50 | 20.56 | 21.01 | 43,802 | +0.41(+1.99%) |
Mar 11, 2024 | 19.89 | 20.70 | 19.89 | 20.60 | 17,992 | +0.67(+3.36%) |
Mar 08, 2024 | 20.28 | 20.28 | 19.78 | 19.93 | 9,504 | -0.04(-0.20%) |
Mar 07, 2024 | 20.02 | 20.43 | 19.50 | 19.97 | 22,393 | +0.11(+0.55%) |
Mar 06, 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 4,485 | +0.10(+0.51%) |
Mar 05, 2024 | 20.06 | 20.06 | 19.57 | 19.76 | 16,055 | -0.13(-0.65%) |
Mar 04, 2024 | 19.64 | 20.20 | 19.63 | 19.89 | 15,460 | +0.24(+1.22%) |