Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 19.11 | 19.11 | 18.46 | 18.51 | 86,831 | -0.40(-2.12%) |
Apr 30, 2024 | 19.24 | 19.24 | 18.82 | 18.91 | 74,520 | -0.36(-1.87%) |
Apr 29, 2024 | 19.28 | 19.85 | 18.99 | 19.27 | 138,496 | +0.19(+1.00%) |
Apr 26, 2024 | 19.85 | 20.56 | 18.99 | 19.08 | 183,640 | -0.65(-3.29%) |
Apr 25, 2024 | 19.15 | 20.20 | 18.42 | 19.73 | 419,286 | -3.73(-15.90%) |
Apr 24, 2024 | 22.84 | 23.76 | 22.80 | 23.46 | 122,161 | +0.68(+2.99%) |
Apr 23, 2024 | 22.63 | 22.79 | 22.18 | 22.78 | 95,400 | +0.35(+1.56%) |
Apr 22, 2024 | 22.35 | 22.59 | 22.08 | 22.43 | 78,237 | -0.04(-0.18%) |
Apr 19, 2024 | 22.09 | 22.77 | 22.08 | 22.47 | 81,945 | +0.16(+0.72%) |
Apr 18, 2024 | 22.32 | 22.85 | 22.26 | 22.31 | 56,036 | +0.16(+0.72%) |
Apr 17, 2024 | 22.47 | 22.82 | 21.96 | 22.15 | 84,126 | -0.27(-1.20%) |
Apr 16, 2024 | 22.79 | 22.79 | 22.15 | 22.42 | 74,716 | -0.43(-1.88%) |
Apr 15, 2024 | 22.85 | 23.05 | 22.42 | 22.85 | 145,607 | -0.05(-0.22%) |
Apr 12, 2024 | 22.42 | 22.94 | 22.06 | 22.90 | 97,729 | +0.18(+0.79%) |
Apr 11, 2024 | 22.58 | 23.25 | 22.22 | 22.72 | 70,415 | +0.14(+0.62%) |
Apr 10, 2024 | 22.21 | 23.32 | 22.21 | 22.58 | 90,565 | -0.38(-1.66%) |
Apr 09, 2024 | 22.35 | 23.32 | 22.22 | 22.96 | 121,754 | +0.49(+2.18%) |
Apr 08, 2024 | 22.20 | 22.63 | 21.98 | 22.47 | 102,817 | +0.52(+2.37%) |
Apr 05, 2024 | 22.55 | 23.22 | 21.79 | 21.95 | 159,299 | -0.89(-3.90%) |
Apr 04, 2024 | 23.37 | 23.62 | 22.70 | 22.84 | 106,238 | -0.13(-0.57%) |
Apr 03, 2024 | 22.92 | 23.39 | 22.67 | 22.97 | 89,104 | +0.05(+0.22%) |
Apr 02, 2024 | 23.00 | 23.21 | 22.68 | 22.92 | 144,082 | -0.57(-2.43%) |
Apr 01, 2024 | 24.44 | 24.45 | 23.26 | 23.49 | 179,087 | -1.21(-4.90%) |
Mar 28, 2024 | 24.50 | 25.52 | 24.46 | 24.70 | 165,029 | +1.08(+4.57%) |
Mar 27, 2024 | 22.83 | 23.62 | 22.54 | 23.62 | 134,211 | +1.13(+5.02%) |
Mar 26, 2024 | 22.99 | 23.08 | 22.21 | 22.49 | 146,752 | -0.61(-2.64%) |
Mar 25, 2024 | 23.33 | 23.67 | 22.91 | 23.10 | 198,929 | -0.22(-0.94%) |
Mar 22, 2024 | 23.92 | 23.98 | 23.27 | 23.32 | 82,887 | -0.77(-3.20%) |
Mar 21, 2024 | 24.36 | 24.43 | 23.58 | 24.09 | 108,269 | -0.05(-0.21%) |
Mar 20, 2024 | 23.27 | 24.37 | 23.27 | 24.14 | 57,323 | +0.57(+2.42%) |
Mar 19, 2024 | 23.04 | 23.61 | 22.71 | 23.57 | 96,669 | +0.26(+1.12%) |
Mar 18, 2024 | 24.20 | 24.23 | 23.30 | 23.31 | 91,892 | -0.98(-4.03%) |
Mar 15, 2024 | 23.62 | 24.35 | 23.60 | 24.29 | 128,439 | +0.47(+1.97%) |
Mar 14, 2024 | 25.13 | 25.13 | 23.80 | 23.82 | 128,736 | -1.31(-5.21%) |
Mar 13, 2024 | 25.63 | 26.25 | 25.05 | 25.13 | 135,673 | -0.86(-3.31%) |
Mar 12, 2024 | 24.26 | 26.50 | 24.01 | 25.99 | 233,482 | +2.41(+10.22%) |
Mar 11, 2024 | 22.49 | 23.90 | 22.23 | 23.58 | 145,851 | +1.23(+5.50%) |
Mar 08, 2024 | 23.04 | 23.24 | 22.09 | 22.35 | 237,562 | -1.11(-4.73%) |
Mar 07, 2024 | 24.07 | 24.33 | 23.21 | 23.46 | 106,274 | -0.59(-2.45%) |
Mar 06, 2024 | 24.54 | 24.80 | 23.60 | 24.05 | 110,775 | -0.24(-0.99%) |
Mar 05, 2024 | 23.28 | 24.34 | 23.22 | 24.29 | 272,319 | +0.76(+3.23%) |
Mar 04, 2024 | 25.50 | 26.49 | 23.51 | 23.53 | 356,939 | -2.10(-8.19%) |