Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 02, 2024 | 19.70 | 19.89 | 19.70 | 19.84 | 19,766 | -0.06(-0.28%) |
May 01, 2024 | 19.72 | 19.97 | 19.72 | 19.90 | 16,158 | +0.02(+0.10%) |
Apr 30, 2024 | 19.97 | 19.97 | 19.76 | 19.88 | 84,975 | -0.27(-1.36%) |
Apr 29, 2024 | 20.14 | 20.28 | 20.05 | 20.15 | 22,418 | -0.01(-0.05%) |
Apr 26, 2024 | 20.18 | 20.29 | 20.05 | 20.16 | 69,983 | +0.04(+0.20%) |
Apr 25, 2024 | 20.04 | 20.12 | 20.01 | 20.12 | 59,668 | +0.07(+0.35%) |
Apr 24, 2024 | 19.98 | 20.11 | 19.96 | 20.05 | 12,828 | -0.01(-0.05%) |
Apr 23, 2024 | 20.05 | 20.08 | 19.88 | 20.06 | 19,939 | -0.09(-0.45%) |
Apr 22, 2024 | 20.16 | 20.16 | 19.99 | 20.15 | 24,443 | -0.08(-0.40%) |
Apr 19, 2024 | 20.19 | 20.39 | 20.19 | 20.23 | 29,739 | -0.09(-0.44%) |
Apr 18, 2024 | 20.30 | 20.36 | 20.22 | 20.32 | 18,568 | +0.03(+0.15%) |
Apr 17, 2024 | 20.38 | 20.38 | 20.24 | 20.29 | 36,180 | -0.09(-0.42%) |
Apr 16, 2024 | 20.22 | 20.44 | 20.20 | 20.38 | 45,533 | +0.12(+0.62%) |
Apr 15, 2024 | 20.11 | 20.36 | 20.10 | 20.25 | 22,302 | +0.08(+0.40%) |
Apr 12, 2024 | 20.35 | 20.52 | 20.07 | 20.17 | 21,305 | -0.11(-0.54%) |
Apr 11, 2024 | 20.16 | 20.45 | 20.01 | 20.28 | 76,132 | +0.23(+1.15%) |
Apr 10, 2024 | 19.89 | 20.18 | 19.89 | 20.05 | 10,482 | -0.14(-0.69%) |
Apr 09, 2024 | 20.17 | 20.22 | 20.11 | 20.19 | 14,307 | +0.11(+0.53%) |
Apr 08, 2024 | 19.95 | 20.13 | 19.95 | 20.08 | 6,518 | +0.01(+0.07%) |
Apr 05, 2024 | 20.00 | 20.07 | 19.79 | 20.07 | 16,914 | +0.32(+1.62%) |
Apr 04, 2024 | 19.76 | 19.94 | 19.75 | 19.75 | 12,237 | -0.20(-1.00%) |
Apr 03, 2024 | 19.65 | 20.00 | 19.65 | 19.95 | 57,356 | +0.25(+1.24%) |
Apr 02, 2024 | 19.74 | 19.80 | 19.63 | 19.70 | 45,386 | +0.06(+0.33%) |
Apr 01, 2024 | 19.69 | 19.94 | 19.52 | 19.64 | 32,383 | -0.05(-0.25%) |
Mar 28, 2024 | 19.59 | 19.69 | 19.50 | 19.69 | 7,165 | +0.16(+0.82%) |
Mar 27, 2024 | 19.46 | 19.53 | 19.46 | 19.53 | 9,991 | +0.07(+0.36%) |
Mar 26, 2024 | 19.40 | 19.50 | 19.38 | 19.46 | 30,894 | +0.02(+0.10%) |
Mar 25, 2024 | 19.43 | 19.45 | 19.38 | 19.44 | 6,347 | +0.02(+0.10%) |
Mar 22, 2024 | 19.40 | 19.43 | 19.28 | 19.42 | 19,219 | +0.02(+0.10%) |
Mar 21, 2024 | 19.62 | 19.62 | 19.34 | 19.40 | 9,449 | -0.07(-0.35%) |
Mar 20, 2024 | 19.31 | 19.48 | 19.30 | 19.47 | 16,033 | +0.10(+0.52%) |
Mar 19, 2024 | 19.30 | 19.37 | 19.26 | 19.37 | 14,585 | +0.00(+0.00%) |
Mar 18, 2024 | 19.37 | 19.37 | 19.29 | 19.37 | 24,031 | +0.00(+0.00%) |
Mar 15, 2024 | 19.31 | 19.37 | 19.30 | 19.37 | 12,404 | -0.01(-0.05%) |
Mar 14, 2024 | 19.41 | 19.41 | 19.31 | 19.38 | 10,421 | -0.04(-0.21%) |
Mar 13, 2024 | 19.43 | 19.43 | 19.32 | 19.42 | 19,409 | +0.12(+0.62%) |
Mar 12, 2024 | 19.44 | 19.44 | 19.25 | 19.30 | 12,565 | -0.07(-0.39%) |
Mar 11, 2024 | 19.37 | 19.44 | 19.33 | 19.37 | 19,269 | -0.05(-0.23%) |
Mar 08, 2024 | 19.34 | 19.45 | 19.32 | 19.42 | 66,166 | +0.11(+0.57%) |
Mar 07, 2024 | 19.37 | 19.38 | 19.22 | 19.31 | 36,930 | +0.04(+0.22%) |
Mar 06, 2024 | 19.36 | 19.36 | 19.19 | 19.27 | 33,288 | +0.09(+0.45%) |
Mar 05, 2024 | 19.10 | 19.23 | 19.10 | 19.18 | 27,083 | +0.04(+0.22%) |
Mar 04, 2024 | 19.17 | 19.18 | 19.02 | 19.14 | 22,122 | +0.13(+0.68%) |