Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 21.25 | 21.56 | 21.08 | 21.31 | 225,890 | +0.16(+0.76%) |
Apr 30, 2024 | 21.53 | 21.79 | 21.15 | 21.15 | 238,483 | -0.83(-3.78%) |
Apr 29, 2024 | 21.92 | 22.03 | 21.68 | 21.98 | 194,137 | +0.05(+0.23%) |
Apr 26, 2024 | 21.97 | 22.00 | 21.66 | 21.93 | 154,062 | +0.15(+0.69%) |
Apr 25, 2024 | 21.58 | 21.87 | 21.32 | 21.78 | 221,220 | +0.24(+1.11%) |
Apr 24, 2024 | 21.49 | 21.78 | 21.35 | 21.54 | 192,966 | -0.01(-0.05%) |
Apr 23, 2024 | 21.00 | 21.55 | 20.99 | 21.55 | 215,989 | +0.41(+1.94%) |
Apr 22, 2024 | 21.39 | 21.68 | 21.05 | 21.14 | 362,979 | -0.99(-4.47%) |
Apr 19, 2024 | 22.20 | 22.47 | 22.09 | 22.13 | 175,207 | -0.14(-0.63%) |
Apr 18, 2024 | 22.37 | 22.45 | 22.03 | 22.27 | 317,918 | +0.04(+0.18%) |
Apr 17, 2024 | 21.97 | 22.36 | 21.95 | 22.23 | 374,802 | +0.38(+1.74%) |
Apr 16, 2024 | 21.85 | 22.21 | 21.73 | 21.85 | 367,368 | -0.20(-0.91%) |
Apr 15, 2024 | 22.29 | 22.30 | 21.84 | 22.05 | 241,628 | -0.16(-0.72%) |
Apr 12, 2024 | 22.86 | 23.11 | 22.14 | 22.21 | 383,322 | -0.26(-1.16%) |
Apr 11, 2024 | 22.35 | 22.52 | 22.07 | 22.47 | 201,728 | +0.25(+1.13%) |
Apr 10, 2024 | 21.85 | 22.23 | 21.66 | 22.22 | 205,245 | +0.02(+0.09%) |
Apr 09, 2024 | 22.38 | 22.46 | 21.89 | 22.20 | 424,603 | +0.08(+0.36%) |
Apr 08, 2024 | 22.37 | 22.46 | 21.88 | 22.12 | 228,513 | -0.12(-0.54%) |
Apr 05, 2024 | 21.93 | 22.53 | 21.92 | 22.24 | 327,580 | +0.30(+1.37%) |
Apr 04, 2024 | 22.40 | 22.40 | 21.87 | 21.94 | 318,843 | -0.37(-1.66%) |
Apr 03, 2024 | 22.18 | 22.40 | 22.05 | 22.31 | 220,508 | +0.05(+0.22%) |
Apr 02, 2024 | 22.56 | 22.66 | 22.20 | 22.26 | 234,902 | -0.22(-0.98%) |
Apr 01, 2024 | 22.61 | 22.75 | 22.26 | 22.48 | 237,143 | +0.25(+1.12%) |
Mar 28, 2024 | 22.23 | 0 | +0.54(+2.49%) | |||
Mar 27, 2024 | 21.39 | 21.69 | 21.28 | 21.69 | 270,858 | +0.42(+1.97%) |
Mar 26, 2024 | 21.73 | 21.74 | 21.25 | 21.27 | 222,174 | -0.17(-0.79%) |
Mar 25, 2024 | 21.31 | 21.66 | 21.31 | 21.44 | 175,714 | +0.21(+0.99%) |
Mar 22, 2024 | 21.23 | 21.48 | 21.13 | 21.23 | 212,877 | -0.10(-0.47%) |
Mar 21, 2024 | 21.82 | 21.90 | 21.27 | 21.33 | 223,084 | -0.24(-1.11%) |
Mar 20, 2024 | 20.98 | 21.59 | 20.91 | 21.57 | 278,925 | +0.54(+2.57%) |
Mar 19, 2024 | 21.30 | 21.62 | 20.96 | 21.03 | 235,731 | -0.44(-2.05%) |
Mar 18, 2024 | 21.54 | 21.93 | 21.38 | 21.47 | 282,787 | -0.16(-0.74%) |
Mar 15, 2024 | 21.41 | 21.67 | 21.37 | 21.63 | 334,784 | +0.15(+0.70%) |
Mar 14, 2024 | 21.73 | 21.81 | 21.30 | 21.48 | 325,667 | -0.33(-1.51%) |
Mar 13, 2024 | 21.77 | 21.95 | 21.54 | 21.81 | 348,651 | +0.15(+0.69%) |
Mar 12, 2024 | 21.36 | 21.83 | 21.25 | 21.66 | 310,707 | -0.05(-0.23%) |
Mar 11, 2024 | 21.82 | 22.26 | 21.61 | 21.71 | 424,474 | -0.10(-0.46%) |
Mar 08, 2024 | 21.41 | 21.87 | 21.41 | 21.81 | 971,960 | +0.43(+2.01%) |
Mar 07, 2024 | 21.63 | 21.77 | 21.31 | 21.38 | 341,462 | -0.30(-1.38%) |
Mar 06, 2024 | 21.02 | 21.73 | 21.02 | 21.68 | 873,802 | +0.63(+2.99%) |
Mar 05, 2024 | 21.08 | 21.13 | 20.54 | 21.05 | 539,678 | +0.17(+0.81%) |
Mar 04, 2024 | 20.75 | 21.27 | 20.71 | 20.88 | 548,148 | +0.33(+1.61%) |