Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 02, 2024 | 22.96 | 23.09 | 22.80 | 22.99 | 146,100 | +0.38(+1.69%) |
May 01, 2024 | 23.26 | 23.26 | 22.13 | 22.61 | 56,453 | +0.00(+0.00%) |
Apr 30, 2024 | 22.72 | 22.81 | 22.50 | 22.61 | 210,162 | -0.15(-0.66%) |
Apr 29, 2024 | 22.66 | 22.79 | 22.58 | 22.76 | 3,196,322 | +0.00(+0.00%) |
Apr 26, 2024 | 22.67 | 22.78 | 22.66 | 22.76 | 85,352 | +0.25(+1.11%) |
Apr 25, 2024 | 22.45 | 22.57 | 22.38 | 22.51 | 742,971 | -0.17(-0.75%) |
Apr 24, 2024 | 22.65 | 22.68 | 22.50 | 22.68 | 65,273 | +0.01(+0.04%) |
Apr 23, 2024 | 22.31 | 22.70 | 22.31 | 22.67 | 94,590 | +0.64(+2.91%) |
Apr 22, 2024 | 21.87 | 22.07 | 21.85 | 22.03 | 366,139 | +0.36(+1.66%) |
Apr 19, 2024 | 21.51 | 21.69 | 21.51 | 21.67 | 87,108 | +0.34(+1.59%) |
Apr 18, 2024 | 21.20 | 21.46 | 21.18 | 21.33 | 86,147 | +0.08(+0.37%) |
Apr 17, 2024 | 21.14 | 21.32 | 21.02 | 21.25 | 810,424 | +0.39(+1.89%) |
Apr 16, 2024 | 20.87 | 20.88 | 20.71 | 20.86 | 350,216 | -0.23(-1.09%) |
Apr 15, 2024 | 21.41 | 21.49 | 21.07 | 21.09 | 242,548 | +0.13(+0.62%) |
Apr 12, 2024 | 21.02 | 21.14 | 20.91 | 20.96 | 167,184 | -0.24(-1.13%) |
Apr 11, 2024 | 21.21 | 21.23 | 20.85 | 21.20 | 68,479 | -0.32(-1.48%) |
Apr 10, 2024 | 21.33 | 21.68 | 21.30 | 21.52 | 95,736 | -0.11(-0.52%) |
Apr 09, 2024 | 21.75 | 21.75 | 21.49 | 21.63 | 98,682 | -0.20(-0.92%) |
Apr 08, 2024 | 21.75 | 21.86 | 21.75 | 21.83 | 244,258 | +0.20(+0.95%) |
Apr 05, 2024 | 21.38 | 21.64 | 21.36 | 21.62 | 183,410 | -0.00(-0.02%) |
Apr 04, 2024 | 22.06 | 22.10 | 21.63 | 21.63 | 546,692 | -0.43(-1.94%) |
Apr 03, 2024 | 21.93 | 22.12 | 21.89 | 22.06 | 99,990 | +0.40(+1.84%) |
Apr 02, 2024 | 21.71 | 21.72 | 21.57 | 21.66 | 670,618 | +0.07(+0.32%) |
Apr 01, 2024 | 21.61 | 22.00 | 21.35 | 21.59 | 206,710 | -0.11(-0.51%) |
Mar 28, 2024 | 21.72 | 21.71 | 21.71 | 21.70 | 500,671 | -0.08(-0.37%) |
Mar 27, 2024 | 21.82 | 21.87 | 21.73 | 21.78 | 148,063 | +0.10(+0.46%) |
Mar 26, 2024 | 21.77 | 21.87 | 21.68 | 21.68 | 102,354 | +0.04(+0.18%) |
Mar 25, 2024 | 21.53 | 21.66 | 21.52 | 21.64 | 85,211 | +0.24(+1.12%) |
Mar 22, 2024 | 21.42 | 21.50 | 21.33 | 21.40 | 535,021 | -0.10(-0.47%) |
Mar 21, 2024 | 21.54 | 21.56 | 21.46 | 21.50 | 89,261 | -0.08(-0.37%) |
Mar 20, 2024 | 21.22 | 21.58 | 21.21 | 21.58 | 84,331 | +0.22(+1.03%) |
Mar 19, 2024 | 21.32 | 21.40 | 21.24 | 21.36 | 102,348 | +0.27(+1.28%) |
Mar 18, 2024 | 21.16 | 21.16 | 21.06 | 21.09 | 90,839 | -0.07(-0.33%) |
Mar 15, 2024 | 20.96 | 21.16 | 20.95 | 21.16 | 193,171 | +0.42(+2.03%) |
Mar 14, 2024 | 20.95 | 20.95 | 20.69 | 20.74 | 89,213 | -0.20(-0.96%) |
Mar 13, 2024 | 20.93 | 21.02 | 20.93 | 20.94 | 96,785 | +0.33(+1.60%) |
Mar 12, 2024 | 20.49 | 20.65 | 20.49 | 20.61 | 91,538 | +0.38(+1.88%) |
Mar 11, 2024 | 20.07 | 20.24 | 19.96 | 20.23 | 92,160 | -0.09(-0.44%) |
Mar 08, 2024 | 20.37 | 20.42 | 20.30 | 20.32 | 200,184 | +0.00(+0.00%) |
Mar 07, 2024 | 20.19 | 20.32 | 20.14 | 20.32 | 87,769 | +0.00(+0.00%) |
Mar 06, 2024 | 20.28 | 20.37 | 20.25 | 20.32 | 80,975 | +0.37(+1.85%) |
Mar 05, 2024 | 19.85 | 20.00 | 19.85 | 19.95 | 87,085 | +0.37(+1.89%) |
Mar 04, 2024 | 19.53 | 19.63 | 19.53 | 19.58 | 78,737 | +0.04(+0.20%) |