Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 19.44 | 19.53 | 19.20 | 19.49 | 115,706 | +0.45(+2.36%) |
May 02, 2024 | 18.76 | 19.04 | 18.63 | 19.04 | 123,892 | +0.49(+2.64%) |
May 01, 2024 | 18.01 | 18.86 | 18.01 | 18.55 | 209,309 | +0.64(+3.57%) |
Apr 30, 2024 | 18.07 | 18.24 | 17.74 | 17.91 | 133,642 | -0.35(-1.92%) |
Apr 29, 2024 | 18.54 | 18.82 | 18.22 | 18.26 | 164,804 | -0.04(-0.22%) |
Apr 26, 2024 | 18.45 | 18.60 | 18.27 | 18.30 | 93,468 | -0.16(-0.87%) |
Apr 25, 2024 | 19.14 | 19.52 | 18.31 | 18.46 | 168,050 | -1.27(-6.44%) |
Apr 24, 2024 | 19.18 | 19.76 | 19.12 | 19.73 | 125,172 | +0.32(+1.65%) |
Apr 23, 2024 | 18.91 | 19.58 | 18.91 | 19.41 | 98,379 | +0.53(+2.81%) |
Apr 22, 2024 | 18.65 | 19.08 | 18.65 | 18.88 | 95,211 | +0.24(+1.29%) |
Apr 19, 2024 | 18.01 | 18.80 | 17.80 | 18.64 | 227,599 | +0.54(+2.98%) |
Apr 18, 2024 | 17.99 | 18.25 | 17.91 | 18.10 | 108,554 | +0.10(+0.56%) |
Apr 17, 2024 | 18.12 | 18.26 | 17.98 | 18.00 | 112,716 | +0.09(+0.50%) |
Apr 16, 2024 | 17.72 | 18.05 | 17.57 | 17.91 | 132,631 | +0.04(+0.22%) |
Apr 15, 2024 | 17.95 | 18.15 | 17.61 | 17.87 | 129,299 | +0.01(+0.06%) |
Apr 12, 2024 | 17.78 | 17.98 | 17.69 | 17.86 | 159,592 | -0.14(-0.78%) |
Apr 11, 2024 | 18.10 | 18.10 | 17.76 | 18.00 | 112,886 | +0.00(+0.00%) |
Apr 10, 2024 | 18.66 | 18.70 | 17.78 | 18.00 | 177,617 | -1.19(-6.20%) |
Apr 09, 2024 | 18.99 | 19.33 | 18.92 | 19.19 | 130,901 | +0.20(+1.05%) |
Apr 08, 2024 | 18.84 | 19.34 | 18.76 | 18.99 | 124,234 | +0.30(+1.61%) |
Apr 05, 2024 | 18.57 | 19.00 | 18.54 | 18.69 | 91,731 | +0.01(+0.05%) |
Apr 04, 2024 | 19.06 | 19.22 | 18.61 | 18.68 | 130,334 | -0.17(-0.90%) |
Apr 03, 2024 | 18.60 | 18.86 | 18.45 | 18.85 | 161,634 | +0.11(+0.59%) |
Apr 02, 2024 | 18.76 | 18.95 | 18.54 | 18.74 | 123,300 | -0.31(-1.63%) |
Apr 01, 2024 | 19.63 | 19.63 | 18.92 | 19.05 | 99,387 | -0.45(-2.31%) |
Mar 28, 2024 | 19.40 | 19.55 | 19.11 | 19.50 | 263,517 | +0.14(+0.72%) |
Mar 27, 2024 | 18.79 | 19.36 | 18.79 | 19.36 | 236,466 | +0.68(+3.64%) |
Mar 26, 2024 | 19.05 | 19.06 | 18.62 | 18.68 | 115,728 | -0.30(-1.58%) |
Mar 25, 2024 | 19.10 | 19.33 | 18.85 | 18.98 | 113,009 | -0.03(-0.16%) |
Mar 22, 2024 | 19.60 | 19.60 | 18.74 | 19.01 | 141,206 | -0.50(-2.56%) |
Mar 21, 2024 | 19.68 | 19.74 | 19.37 | 19.51 | 154,290 | -0.06(-0.31%) |
Mar 20, 2024 | 18.56 | 19.78 | 18.45 | 19.57 | 178,957 | +0.90(+4.82%) |
Mar 19, 2024 | 18.72 | 19.01 | 18.39 | 18.67 | 82,973 | -0.09(-0.48%) |
Mar 18, 2024 | 18.87 | 19.22 | 18.70 | 18.76 | 127,580 | -0.14(-0.74%) |
Mar 15, 2024 | 18.75 | 19.27 | 18.75 | 18.90 | 444,115 | +0.08(+0.43%) |
Mar 14, 2024 | 19.40 | 19.88 | 18.68 | 18.82 | 175,522 | -0.67(-3.44%) |
Mar 13, 2024 | 19.77 | 20.07 | 19.35 | 19.49 | 94,380 | -0.34(-1.71%) |
Mar 12, 2024 | 19.95 | 20.59 | 19.45 | 19.83 | 162,041 | -0.19(-0.95%) |
Mar 11, 2024 | 19.64 | 20.77 | 19.55 | 20.02 | 192,891 | +0.40(+2.04%) |
Mar 08, 2024 | 20.02 | 20.09 | 19.41 | 19.62 | 153,390 | -0.05(-0.25%) |
Mar 07, 2024 | 20.06 | 20.10 | 19.52 | 19.67 | 200,109 | -0.03(-0.15%) |
Mar 06, 2024 | 19.77 | 20.34 | 19.22 | 19.70 | 454,377 | +0.00(+0.00%) |
Mar 05, 2024 | 19.28 | 19.89 | 19.28 | 19.70 | 263,385 | +0.39(+2.02%) |
Mar 04, 2024 | 19.54 | 20.18 | 19.25 | 19.31 | 128,676 | -0.37(-1.88%) |