Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 02, 2024 | 22.25 | 22.81 | 22.18 | 22.66 | 2,817,743 | +0.14(+0.62%) |
May 01, 2024 | 23.10 | 23.16 | 22.34 | 22.52 | 4,033,906 | -0.36(-1.57%) |
Apr 30, 2024 | 23.20 | 23.47 | 22.85 | 22.88 | 3,102,491 | -0.81(-3.42%) |
Apr 29, 2024 | 23.39 | 23.80 | 23.14 | 23.69 | 2,529,317 | +0.33(+1.41%) |
Apr 26, 2024 | 23.50 | 23.58 | 23.14 | 23.36 | 2,958,952 | +0.03(+0.13%) |
Apr 25, 2024 | 22.77 | 23.55 | 22.55 | 23.33 | 3,982,278 | +0.70(+3.09%) |
Apr 24, 2024 | 22.49 | 22.74 | 22.46 | 22.63 | 2,223,370 | -0.17(-0.75%) |
Apr 23, 2024 | 22.30 | 22.93 | 22.25 | 22.80 | 8,306,875 | +0.29(+1.29%) |
Apr 22, 2024 | 22.46 | 22.98 | 22.39 | 22.51 | 3,593,476 | -1.02(-4.33%) |
Apr 19, 2024 | 23.19 | 23.69 | 23.15 | 23.53 | 2,780,738 | +0.15(+0.64%) |
Apr 18, 2024 | 23.21 | 23.44 | 22.98 | 23.38 | 8,869,074 | +0.36(+1.56%) |
Apr 17, 2024 | 22.77 | 23.24 | 22.75 | 23.02 | 3,741,823 | +0.24(+1.05%) |
Apr 16, 2024 | 23.23 | 23.26 | 22.28 | 22.78 | 6,652,170 | -1.19(-4.96%) |
Apr 15, 2024 | 24.52 | 24.54 | 23.54 | 23.97 | 3,785,131 | -0.66(-2.68%) |
Apr 12, 2024 | 25.35 | 26.05 | 24.43 | 24.63 | 5,392,547 | -0.04(-0.16%) |
Apr 11, 2024 | 24.64 | 24.78 | 24.24 | 24.67 | 3,044,489 | +0.19(+0.78%) |
Apr 10, 2024 | 24.10 | 24.62 | 23.90 | 24.48 | 5,018,472 | +0.04(+0.16%) |
Apr 09, 2024 | 24.56 | 24.85 | 24.38 | 24.44 | 4,113,529 | +0.41(+1.71%) |
Apr 08, 2024 | 24.45 | 24.59 | 23.77 | 24.03 | 3,056,144 | -0.22(-0.91%) |
Apr 05, 2024 | 23.59 | 24.45 | 23.58 | 24.25 | 4,626,369 | +0.70(+2.97%) |
Apr 04, 2024 | 23.45 | 23.73 | 23.26 | 23.55 | 2,685,446 | -0.02(-0.08%) |
Apr 03, 2024 | 23.25 | 23.67 | 23.18 | 23.57 | 2,902,753 | +0.26(+1.12%) |
Apr 02, 2024 | 23.02 | 23.35 | 22.84 | 23.31 | 3,748,225 | +0.41(+1.79%) |
Apr 01, 2024 | 23.00 | 23.12 | 22.65 | 22.90 | 2,391,632 | +0.37(+1.64%) |
Mar 28, 2024 | 22.53 | 0 | +0.54(+2.46%) | |||
Mar 27, 2024 | 21.23 | 21.99 | 21.23 | 21.99 | 2,577,436 | +0.89(+4.22%) |
Mar 26, 2024 | 21.39 | 21.42 | 21.09 | 21.10 | 2,693,922 | -0.04(-0.19%) |
Mar 25, 2024 | 21.23 | 21.62 | 21.11 | 21.14 | 1,633,828 | +0.02(+0.09%) |
Mar 22, 2024 | 21.29 | 21.55 | 21.08 | 21.12 | 1,896,200 | -0.28(-1.31%) |
Mar 21, 2024 | 21.64 | 21.93 | 21.39 | 21.40 | 4,214,127 | +0.23(+1.09%) |
Mar 20, 2024 | 20.70 | 21.29 | 20.65 | 21.17 | 4,604,280 | +0.47(+2.27%) |
Mar 19, 2024 | 21.11 | 21.19 | 20.66 | 20.70 | 2,127,893 | -0.47(-2.22%) |
Mar 18, 2024 | 21.35 | 21.40 | 21.13 | 21.17 | 1,466,191 | -0.19(-0.89%) |
Mar 15, 2024 | 21.22 | 21.38 | 21.11 | 21.36 | 11,387,007 | +0.04(+0.19%) |
Mar 14, 2024 | 21.37 | 21.39 | 21.11 | 21.32 | 2,539,566 | -0.22(-1.02%) |
Mar 13, 2024 | 21.15 | 21.58 | 21.09 | 21.54 | 4,053,645 | +0.43(+2.04%) |
Mar 12, 2024 | 21.05 | 21.16 | 20.82 | 21.11 | 3,003,667 | -0.30(-1.40%) |
Mar 11, 2024 | 21.25 | 21.46 | 21.24 | 21.41 | 4,764,665 | +0.12(+0.56%) |
Mar 08, 2024 | 21.50 | 21.63 | 21.21 | 21.29 | 2,912,101 | -0.12(-0.56%) |
Mar 07, 2024 | 21.55 | 21.65 | 21.35 | 21.41 | 2,762,470 | +0.15(+0.71%) |
Mar 06, 2024 | 21.31 | 21.60 | 21.14 | 21.26 | 4,024,719 | +0.13(+0.62%) |
Mar 05, 2024 | 21.35 | 21.44 | 21.12 | 21.13 | 4,062,090 | +0.15(+0.71%) |
Mar 04, 2024 | 20.49 | 21.07 | 20.40 | 20.98 | 3,181,868 | +0.71(+3.50%) |