Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 19.70 | 19.75 | 19.38 | 19.56 | 29,296 | -0.16(-0.81%) |
Apr 30, 2024 | 19.80 | 19.80 | 19.53 | 19.72 | 44,149 | -0.07(-0.35%) |
Apr 29, 2024 | 19.80 | 19.99 | 19.63 | 19.79 | 38,191 | +0.15(+0.76%) |
Apr 26, 2024 | 19.93 | 20.08 | 19.63 | 19.64 | 21,597 | -0.22(-1.11%) |
Apr 25, 2024 | 19.84 | 19.91 | 19.70 | 19.86 | 9,590 | -0.21(-1.05%) |
Apr 24, 2024 | 19.98 | 20.18 | 19.69 | 20.07 | 71,052 | +0.08(+0.40%) |
Apr 23, 2024 | 19.47 | 19.99 | 19.30 | 19.99 | 22,562 | +0.63(+3.25%) |
Apr 22, 2024 | 19.35 | 19.48 | 19.10 | 19.36 | 17,503 | +0.05(+0.26%) |
Apr 19, 2024 | 19.15 | 19.37 | 19.04 | 19.31 | 33,102 | +0.18(+0.94%) |
Apr 18, 2024 | 19.05 | 19.16 | 18.93 | 19.13 | 48,504 | +0.13(+0.68%) |
Apr 17, 2024 | 19.12 | 19.32 | 19.00 | 19.00 | 29,739 | +0.00(+0.00%) |
Apr 16, 2024 | 18.75 | 19.03 | 18.75 | 19.00 | 22,814 | +0.24(+1.28%) |
Apr 15, 2024 | 19.49 | 19.49 | 18.75 | 18.76 | 30,947 | -0.63(-3.25%) |
Apr 12, 2024 | 19.44 | 19.57 | 19.39 | 19.39 | 9,878 | -0.04(-0.21%) |
Apr 11, 2024 | 20.14 | 20.14 | 19.31 | 19.43 | 27,656 | -0.60(-3.02%) |
Apr 10, 2024 | 20.30 | 20.30 | 19.68 | 20.03 | 16,048 | -0.41(-2.02%) |
Apr 09, 2024 | 20.48 | 20.50 | 20.34 | 20.45 | 10,421 | +0.09(+0.43%) |
Apr 08, 2024 | 20.51 | 20.51 | 20.29 | 20.36 | 19,157 | -0.05(-0.24%) |
Apr 05, 2024 | 20.54 | 20.59 | 20.32 | 20.41 | 23,858 | -0.08(-0.39%) |
Apr 04, 2024 | 20.29 | 20.55 | 20.28 | 20.49 | 17,000 | +0.27(+1.33%) |
Apr 03, 2024 | 20.35 | 20.50 | 20.19 | 20.22 | 12,488 | -0.15(-0.74%) |
Apr 02, 2024 | 20.54 | 20.58 | 20.37 | 20.37 | 9,962 | -0.23(-1.12%) |
Apr 01, 2024 | 20.49 | 20.67 | 20.34 | 20.60 | 11,393 | +0.24(+1.18%) |
Mar 28, 2024 | 20.90 | 21.05 | 20.26 | 20.36 | 39,809 | -0.54(-2.58%) |
Mar 27, 2024 | 21.12 | 21.12 | 20.81 | 20.90 | 11,997 | -0.06(-0.29%) |
Mar 26, 2024 | 20.91 | 21.07 | 20.90 | 20.96 | 6,610 | +0.05(+0.24%) |
Mar 25, 2024 | 21.20 | 21.20 | 20.91 | 20.91 | 17,519 | -0.36(-1.69%) |
Mar 22, 2024 | 21.16 | 21.28 | 20.93 | 21.27 | 9,397 | +0.34(+1.62%) |
Mar 21, 2024 | 20.98 | 21.30 | 20.88 | 20.93 | 23,563 | +0.07(+0.34%) |
Mar 20, 2024 | 20.94 | 21.08 | 20.78 | 20.86 | 17,481 | +0.02(+0.10%) |
Mar 19, 2024 | 20.91 | 20.91 | 20.80 | 20.84 | 24,443 | +0.04(+0.19%) |
Mar 18, 2024 | 21.04 | 21.05 | 20.76 | 20.80 | 18,918 | -0.20(-0.95%) |
Mar 15, 2024 | 21.12 | 21.13 | 20.79 | 21.00 | 13,867 | -0.04(-0.19%) |
Mar 14, 2024 | 21.32 | 21.32 | 20.88 | 21.04 | 26,893 | -0.20(-0.94%) |
Mar 13, 2024 | 21.48 | 21.48 | 21.21 | 21.24 | 13,796 | -0.08(-0.38%) |
Mar 12, 2024 | 21.43 | 21.44 | 21.13 | 21.32 | 6,057 | -0.07(-0.33%) |
Mar 11, 2024 | 21.46 | 21.52 | 21.28 | 21.39 | 10,109 | +0.02(+0.10%) |
Mar 08, 2024 | 21.44 | 21.57 | 21.25 | 21.37 | 11,769 | +0.04(+0.18%) |
Mar 07, 2024 | 21.42 | 21.50 | 21.18 | 21.33 | 12,084 | +0.06(+0.28%) |
Mar 06, 2024 | 21.22 | 21.33 | 21.09 | 21.27 | 13,450 | +0.22(+1.05%) |
Mar 05, 2024 | 21.30 | 21.30 | 21.02 | 21.05 | 8,735 | -0.15(-0.71%) |
Mar 04, 2024 | 21.37 | 21.39 | 21.05 | 21.20 | 19,091 | -0.21(-0.98%) |