Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 19.42 | 19.70 | 19.21 | 19.43 | 1,369,545 | +0.13(+0.67%) |
May 02, 2024 | 19.40 | 19.41 | 19.19 | 19.30 | 1,016,148 | +0.00(+0.00%) |
May 01, 2024 | 19.16 | 19.43 | 19.14 | 19.30 | 800,754 | +0.18(+0.94%) |
Apr 30, 2024 | 19.21 | 19.24 | 19.04 | 19.12 | 658,349 | -0.10(-0.52%) |
Apr 29, 2024 | 19.15 | 19.26 | 19.15 | 19.22 | 756,592 | +0.15(+0.79%) |
Apr 26, 2024 | 18.93 | 19.26 | 18.89 | 19.07 | 830,046 | +0.12(+0.63%) |
Apr 25, 2024 | 18.85 | 19.00 | 18.75 | 18.95 | 548,570 | -0.01(-0.05%) |
Apr 24, 2024 | 18.82 | 19.03 | 18.82 | 18.96 | 620,626 | +0.11(+0.58%) |
Apr 23, 2024 | 18.69 | 18.93 | 18.66 | 18.85 | 897,636 | +0.16(+0.86%) |
Apr 22, 2024 | 18.52 | 18.76 | 18.47 | 18.69 | 830,645 | +0.23(+1.25%) |
Apr 19, 2024 | 18.24 | 18.50 | 18.24 | 18.46 | 662,423 | +0.21(+1.15%) |
Apr 18, 2024 | 18.20 | 18.33 | 18.09 | 18.25 | 589,963 | +0.09(+0.50%) |
Apr 17, 2024 | 18.11 | 18.27 | 18.05 | 18.16 | 726,462 | +0.17(+0.94%) |
Apr 16, 2024 | 17.99 | 18.11 | 17.84 | 17.99 | 1,224,651 | +0.03(+0.17%) |
Apr 15, 2024 | 18.35 | 18.41 | 17.87 | 17.96 | 745,309 | -0.21(-1.16%) |
Apr 12, 2024 | 18.34 | 18.45 | 18.10 | 18.17 | 569,519 | -0.24(-1.30%) |
Apr 11, 2024 | 18.38 | 18.44 | 18.26 | 18.41 | 730,745 | +0.08(+0.44%) |
Apr 10, 2024 | 18.26 | 18.43 | 18.23 | 18.33 | 738,921 | -0.08(-0.43%) |
Apr 09, 2024 | 18.44 | 18.50 | 18.32 | 18.41 | 580,461 | +0.01(+0.05%) |
Apr 08, 2024 | 18.45 | 18.48 | 18.31 | 18.40 | 682,616 | -0.01(-0.05%) |
Apr 05, 2024 | 18.19 | 18.43 | 18.15 | 18.41 | 675,980 | +0.24(+1.32%) |
Apr 04, 2024 | 18.45 | 18.48 | 18.16 | 18.17 | 702,138 | -0.16(-0.87%) |
Apr 03, 2024 | 18.33 | 18.45 | 18.27 | 18.33 | 647,237 | +0.03(+0.16%) |
Apr 02, 2024 | 18.20 | 18.33 | 18.09 | 18.30 | 689,420 | +0.09(+0.49%) |
Apr 01, 2024 | 18.49 | 18.55 | 18.21 | 18.21 | 838,839 | -0.24(-1.30%) |
Mar 28, 2024 | 18.36 | 18.48 | 18.48 | 18.45 | 725,994 | +0.08(+0.44%) |
Mar 27, 2024 | 18.34 | 18.39 | 18.28 | 18.37 | 985,473 | +0.15(+0.82%) |
Mar 26, 2024 | 18.30 | 18.41 | 18.20 | 18.22 | 934,662 | -0.03(-0.16%) |
Mar 25, 2024 | 18.35 | 18.53 | 18.24 | 18.25 | 2,352,248 | -0.05(-0.27%) |
Mar 22, 2024 | 18.58 | 18.58 | 18.23 | 18.30 | 699,455 | -0.24(-1.29%) |
Mar 21, 2024 | 18.39 | 18.63 | 18.39 | 18.54 | 931,067 | +0.22(+1.20%) |
Mar 20, 2024 | 18.05 | 18.33 | 17.98 | 18.32 | 842,451 | +0.26(+1.44%) |
Mar 19, 2024 | 18.08 | 18.12 | 17.96 | 18.06 | 592,816 | +0.03(+0.17%) |
Mar 18, 2024 | 18.12 | 18.19 | 18.01 | 18.03 | 714,445 | -0.04(-0.22%) |
Mar 15, 2024 | 18.00 | 18.18 | 17.90 | 18.07 | 1,191,090 | +0.07(+0.39%) |
Mar 14, 2024 | 18.16 | 18.20 | 17.95 | 18.00 | 691,490 | -0.25(-1.37%) |
Mar 13, 2024 | 18.26 | 18.38 | 18.21 | 18.25 | 612,655 | +0.02(+0.11%) |
Mar 12, 2024 | 18.23 | 18.29 | 18.10 | 18.23 | 549,416 | +0.08(+0.44%) |
Mar 11, 2024 | 18.10 | 18.27 | 18.02 | 18.15 | 864,025 | +0.04(+0.22%) |
Mar 08, 2024 | 18.16 | 18.31 | 18.07 | 18.11 | 914,924 | -0.04(-0.22%) |
Mar 07, 2024 | 18.51 | 18.55 | 17.93 | 18.15 | 4,367,270 | -0.25(-1.36%) |
Mar 06, 2024 | 18.28 | 18.68 | 18.28 | 18.40 | 1,529,314 | +0.24(+1.32%) |
Mar 05, 2024 | 18.13 | 18.25 | 18.05 | 18.16 | 823,493 | -0.03(-0.16%) |
Mar 04, 2024 | 18.08 | 18.32 | 18.07 | 18.19 | 900,060 | +0.15(+0.83%) |