Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 02, 2024 | 19.27 | 19.34 | 18.73 | 18.90 | 1,806,730 | -0.10(-0.53%) |
May 01, 2024 | 19.50 | 19.67 | 18.99 | 19.00 | 1,525,888 | -0.49(-2.51%) |
Apr 30, 2024 | 20.07 | 20.09 | 19.48 | 19.49 | 2,286,876 | -0.79(-3.90%) |
Apr 29, 2024 | 20.22 | 20.50 | 20.16 | 20.28 | 1,178,369 | +0.20(+1.00%) |
Apr 26, 2024 | 20.43 | 20.58 | 19.94 | 20.08 | 1,338,298 | -0.29(-1.42%) |
Apr 25, 2024 | 20.72 | 20.78 | 20.26 | 20.37 | 1,268,442 | -0.66(-3.14%) |
Apr 24, 2024 | 21.19 | 21.33 | 20.98 | 21.03 | 1,428,463 | -0.13(-0.61%) |
Apr 23, 2024 | 20.47 | 21.23 | 20.43 | 21.16 | 1,559,956 | +0.74(+3.62%) |
Apr 22, 2024 | 20.32 | 20.55 | 20.11 | 20.42 | 977,926 | +0.28(+1.39%) |
Apr 19, 2024 | 19.57 | 20.23 | 19.56 | 20.14 | 1,309,899 | +0.56(+2.86%) |
Apr 18, 2024 | 19.81 | 19.92 | 19.55 | 19.58 | 1,245,263 | -0.21(-1.06%) |
Apr 17, 2024 | 19.98 | 20.22 | 19.72 | 19.79 | 1,418,928 | -0.19(-0.95%) |
Apr 16, 2024 | 20.00 | 20.23 | 19.91 | 19.98 | 1,430,876 | -0.13(-0.65%) |
Apr 15, 2024 | 20.37 | 20.52 | 20.00 | 20.11 | 1,782,903 | -0.19(-0.94%) |
Apr 12, 2024 | 21.02 | 21.07 | 20.15 | 20.30 | 1,712,336 | -0.91(-4.29%) |
Apr 11, 2024 | 21.28 | 21.34 | 20.89 | 21.21 | 2,014,495 | +0.05(+0.24%) |
Apr 10, 2024 | 21.61 | 21.61 | 21.07 | 21.16 | 1,627,658 | -0.93(-4.21%) |
Apr 09, 2024 | 20.99 | 22.15 | 20.94 | 22.09 | 2,762,929 | +1.22(+5.85%) |
Apr 08, 2024 | 20.60 | 21.00 | 20.60 | 20.87 | 933,599 | +0.41(+2.00%) |
Apr 05, 2024 | 20.86 | 20.89 | 20.43 | 20.46 | 1,300,700 | -0.44(-2.11%) |
Apr 04, 2024 | 21.37 | 21.37 | 20.83 | 20.90 | 1,129,678 | -0.23(-1.09%) |
Apr 03, 2024 | 20.96 | 21.23 | 20.90 | 21.13 | 1,761,179 | +0.07(+0.33%) |
Apr 02, 2024 | 20.89 | 21.07 | 20.79 | 21.06 | 1,507,336 | +0.03(+0.14%) |
Apr 01, 2024 | 21.19 | 21.21 | 20.89 | 21.03 | 1,769,545 | -0.18(-0.85%) |
Mar 28, 2024 | 21.18 | 21.39 | 21.08 | 21.21 | 1,371,290 | +0.15(+0.71%) |
Mar 27, 2024 | 20.81 | 21.16 | 20.72 | 21.06 | 1,607,651 | +0.42(+2.03%) |
Mar 26, 2024 | 20.83 | 20.89 | 20.61 | 20.64 | 1,031,112 | +0.02(+0.10%) |
Mar 25, 2024 | 20.50 | 20.86 | 20.50 | 20.62 | 1,421,401 | +0.17(+0.83%) |
Mar 22, 2024 | 21.05 | 21.08 | 20.32 | 20.45 | 1,956,415 | -0.57(-2.71%) |
Mar 21, 2024 | 21.18 | 21.29 | 20.80 | 21.02 | 2,338,092 | -0.20(-0.94%) |
Mar 20, 2024 | 20.83 | 21.22 | 20.62 | 21.22 | 1,550,624 | +0.36(+1.73%) |
Mar 19, 2024 | 20.50 | 20.86 | 20.50 | 20.86 | 1,889,881 | +0.16(+0.77%) |
Mar 18, 2024 | 20.52 | 20.84 | 20.26 | 20.70 | 2,284,700 | +0.06(+0.29%) |
Mar 15, 2024 | 20.37 | 20.79 | 20.35 | 20.64 | 10,280,495 | +0.13(+0.63%) |
Mar 14, 2024 | 20.78 | 20.82 | 20.30 | 20.51 | 1,729,682 | -0.23(-1.11%) |
Mar 13, 2024 | 21.08 | 21.27 | 20.62 | 20.74 | 3,296,790 | -0.36(-1.71%) |
Mar 12, 2024 | 21.16 | 21.17 | 20.84 | 21.10 | 2,034,223 | +0.10(+0.48%) |
Mar 11, 2024 | 20.75 | 21.27 | 20.66 | 21.00 | 2,139,029 | +0.14(+0.67%) |
Mar 08, 2024 | 20.49 | 21.06 | 20.49 | 20.86 | 2,736,792 | +0.43(+2.10%) |
Mar 07, 2024 | 20.51 | 20.66 | 20.01 | 20.43 | 2,667,995 | +0.05(+0.25%) |
Mar 06, 2024 | 20.40 | 20.55 | 20.14 | 20.38 | 2,540,155 | +0.18(+0.89%) |
Mar 05, 2024 | 20.48 | 20.65 | 20.04 | 20.20 | 3,818,824 | -0.53(-2.56%) |
Mar 04, 2024 | 21.68 | 21.82 | 20.71 | 20.73 | 3,047,732 | -0.96(-4.43%) |