Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 22.23 | 22.50 | 22.15 | 22.23 | 241,134 | -0.02(-0.09%) |
Apr 30, 2024 | 22.40 | 22.50 | 22.24 | 22.25 | 592,097 | -0.24(-1.07%) |
Apr 29, 2024 | 22.48 | 22.55 | 22.42 | 22.49 | 303,485 | +0.03(+0.13%) |
Apr 26, 2024 | 22.42 | 22.50 | 22.38 | 22.46 | 438,447 | +0.12(+0.54%) |
Apr 25, 2024 | 22.22 | 22.38 | 22.11 | 22.34 | 360,354 | -0.08(-0.36%) |
Apr 24, 2024 | 22.43 | 22.46 | 22.29 | 22.42 | 2,434,225 | -0.25(-1.10%) |
Apr 23, 2024 | 22.44 | 22.68 | 22.44 | 22.67 | 588,943 | +0.40(+1.80%) |
Apr 22, 2024 | 22.13 | 22.33 | 22.10 | 22.27 | 266,462 | +0.32(+1.46%) |
Apr 19, 2024 | 21.88 | 22.02 | 21.88 | 21.95 | 785,507 | +0.08(+0.37%) |
Apr 18, 2024 | 21.84 | 22.01 | 21.80 | 21.87 | 317,181 | +0.06(+0.28%) |
Apr 17, 2024 | 21.88 | 21.96 | 21.70 | 21.81 | 606,514 | +0.22(+1.02%) |
Apr 16, 2024 | 21.69 | 21.69 | 21.52 | 21.59 | 911,665 | -0.33(-1.51%) |
Apr 15, 2024 | 22.25 | 22.29 | 21.89 | 21.92 | 418,301 | +0.03(+0.14%) |
Apr 12, 2024 | 22.07 | 22.16 | 21.87 | 21.89 | 496,342 | -0.37(-1.66%) |
Apr 11, 2024 | 22.31 | 22.33 | 21.98 | 22.26 | 596,825 | -0.21(-0.93%) |
Apr 10, 2024 | 22.41 | 22.61 | 22.37 | 22.47 | 321,073 | -0.21(-0.93%) |
Apr 09, 2024 | 22.90 | 22.94 | 22.64 | 22.68 | 1,179,247 | -0.24(-1.05%) |
Apr 08, 2024 | 22.87 | 22.94 | 22.83 | 22.92 | 262,220 | +0.16(+0.70%) |
Apr 05, 2024 | 22.61 | 22.79 | 22.57 | 22.76 | 705,308 | +0.04(+0.18%) |
Apr 04, 2024 | 23.12 | 23.12 | 22.71 | 22.72 | 1,597,997 | -0.16(-0.70%) |
Apr 03, 2024 | 22.68 | 22.91 | 22.68 | 22.88 | 2,706,721 | +0.24(+1.06%) |
Apr 02, 2024 | 22.56 | 22.64 | 22.53 | 22.64 | 410,352 | -0.04(-0.18%) |
Apr 01, 2024 | 22.74 | 22.81 | 22.66 | 22.68 | 1,090,139 | -0.06(-0.26%) |
Mar 28, 2024 | 22.72 | 22.79 | 22.72 | 22.74 | 210,468 | -0.04(-0.18%) |
Mar 27, 2024 | 22.70 | 22.79 | 22.68 | 22.78 | 664,089 | +0.12(+0.53%) |
Mar 26, 2024 | 22.74 | 22.79 | 22.66 | 22.66 | 333,192 | +0.09(+0.40%) |
Mar 25, 2024 | 22.49 | 22.66 | 22.49 | 22.57 | 193,442 | +0.05(+0.22%) |
Mar 22, 2024 | 22.57 | 22.60 | 22.49 | 22.52 | 479,922 | -0.05(-0.22%) |
Mar 21, 2024 | 22.53 | 22.61 | 22.53 | 22.57 | 572,701 | +0.04(+0.18%) |
Mar 20, 2024 | 22.19 | 22.56 | 22.17 | 22.53 | 408,795 | +0.24(+1.08%) |
Mar 19, 2024 | 22.24 | 22.35 | 22.24 | 22.29 | 99,932 | +0.14(+0.63%) |
Mar 18, 2024 | 22.26 | 22.26 | 22.14 | 22.15 | 602,009 | -0.13(-0.58%) |
Mar 15, 2024 | 22.27 | 22.30 | 22.22 | 22.28 | 228,027 | +0.23(+1.04%) |
Mar 14, 2024 | 22.21 | 22.21 | 21.98 | 22.05 | 279,948 | -0.25(-1.12%) |
Mar 13, 2024 | 22.30 | 22.37 | 22.28 | 22.30 | 879,644 | +0.06(+0.27%) |
Mar 12, 2024 | 22.10 | 22.25 | 22.04 | 22.24 | 602,990 | +0.29(+1.32%) |
Mar 11, 2024 | 21.80 | 21.95 | 21.79 | 21.95 | 208,222 | +0.08(+0.37%) |
Mar 08, 2024 | 21.97 | 22.02 | 21.84 | 21.87 | 235,276 | +0.03(+0.14%) |
Mar 07, 2024 | 21.72 | 21.86 | 21.72 | 21.84 | 362,983 | +0.24(+1.11%) |
Mar 06, 2024 | 21.56 | 21.63 | 21.52 | 21.60 | 491,012 | +0.25(+1.17%) |
Mar 05, 2024 | 21.27 | 21.44 | 21.27 | 21.35 | 561,829 | +0.05(+0.23%) |
Mar 04, 2024 | 21.31 | 21.36 | 21.27 | 21.30 | 228,811 | -0.01(-0.05%) |