Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 02, 2024 | 18.24 | 18.38 | 18.16 | 18.18 | 19,366 | +0.06(+0.33%) |
May 01, 2024 | 17.91 | 18.26 | 17.91 | 18.12 | 34,959 | +0.13(+0.72%) |
Apr 30, 2024 | 18.19 | 18.28 | 17.98 | 17.99 | 73,653 | -0.29(-1.59%) |
Apr 29, 2024 | 18.36 | 18.36 | 18.18 | 18.28 | 21,527 | +0.06(+0.33%) |
Apr 26, 2024 | 17.98 | 18.35 | 17.97 | 18.22 | 67,500 | +0.35(+1.96%) |
Apr 25, 2024 | 17.65 | 17.92 | 17.55 | 17.87 | 54,481 | -0.06(-0.33%) |
Apr 24, 2024 | 18.22 | 18.22 | 17.81 | 17.93 | 19,419 | -0.21(-1.16%) |
Apr 23, 2024 | 17.95 | 18.23 | 17.88 | 18.14 | 30,075 | +0.32(+1.80%) |
Apr 22, 2024 | 17.63 | 17.88 | 17.56 | 17.82 | 59,393 | +0.14(+0.79%) |
Apr 19, 2024 | 17.71 | 17.72 | 17.48 | 17.68 | 29,376 | -0.03(-0.17%) |
Apr 18, 2024 | 17.89 | 17.96 | 17.67 | 17.71 | 29,566 | -0.13(-0.73%) |
Apr 17, 2024 | 17.96 | 18.19 | 17.76 | 17.84 | 24,307 | +0.08(+0.45%) |
Apr 16, 2024 | 18.19 | 18.21 | 17.75 | 17.76 | 13,945 | -0.39(-2.15%) |
Apr 15, 2024 | 18.50 | 18.50 | 18.10 | 18.15 | 13,879 | -0.19(-1.02%) |
Apr 12, 2024 | 18.50 | 18.65 | 18.34 | 18.34 | 22,455 | -0.37(-1.95%) |
Apr 11, 2024 | 18.71 | 18.77 | 18.59 | 18.70 | 97,316 | +0.00(+0.00%) |
Apr 10, 2024 | 18.92 | 18.93 | 18.68 | 18.70 | 16,369 | -0.37(-1.92%) |
Apr 09, 2024 | 19.39 | 19.45 | 18.99 | 19.07 | 44,157 | -0.23(-1.18%) |
Apr 08, 2024 | 19.37 | 19.41 | 19.28 | 19.30 | 12,089 | -0.05(-0.26%) |
Apr 05, 2024 | 19.27 | 19.39 | 19.19 | 19.35 | 33,937 | +0.20(+1.03%) |
Apr 04, 2024 | 19.15 | 19.30 | 19.11 | 19.15 | 19,249 | +0.08(+0.41%) |
Apr 03, 2024 | 19.02 | 19.22 | 18.96 | 19.07 | 14,928 | +0.01(+0.05%) |
Apr 02, 2024 | 19.07 | 19.16 | 18.83 | 19.06 | 14,597 | +0.14(+0.73%) |
Apr 01, 2024 | 19.00 | 19.07 | 18.79 | 18.92 | 67,705 | -0.07(-0.36%) |
Mar 28, 2024 | 18.94 | 19.00 | 18.85 | 18.99 | 19,877 | +0.11(+0.58%) |
Mar 27, 2024 | 18.75 | 18.92 | 18.72 | 18.88 | 18,998 | +0.22(+1.16%) |
Mar 26, 2024 | 18.53 | 18.70 | 18.48 | 18.66 | 26,751 | +0.22(+1.18%) |
Mar 25, 2024 | 18.50 | 18.53 | 18.42 | 18.45 | 20,978 | +0.02(+0.11%) |
Mar 22, 2024 | 18.45 | 18.47 | 18.38 | 18.43 | 27,982 | +0.08(+0.43%) |
Mar 21, 2024 | 18.25 | 18.38 | 18.25 | 18.35 | 20,632 | -0.04(-0.21%) |
Mar 20, 2024 | 17.98 | 18.44 | 17.97 | 18.39 | 73,283 | +0.34(+1.86%) |
Mar 19, 2024 | 18.25 | 18.25 | 18.04 | 18.05 | 14,118 | -0.27(-1.46%) |
Mar 18, 2024 | 18.19 | 18.39 | 18.11 | 18.32 | 67,849 | +0.07(+0.38%) |
Mar 15, 2024 | 18.30 | 18.41 | 18.22 | 18.25 | 8,563 | -0.04(-0.22%) |
Mar 14, 2024 | 18.23 | 18.46 | 18.19 | 18.29 | 17,324 | +0.07(+0.38%) |
Mar 13, 2024 | 17.79 | 18.22 | 17.78 | 18.22 | 23,799 | +0.40(+2.22%) |
Mar 12, 2024 | 17.85 | 17.93 | 17.79 | 17.82 | 22,648 | -0.10(-0.55%) |
Mar 11, 2024 | 17.87 | 18.01 | 17.87 | 17.92 | 37,097 | -0.02(-0.11%) |
Mar 08, 2024 | 17.91 | 18.11 | 17.91 | 17.94 | 27,585 | +0.03(+0.17%) |
Mar 07, 2024 | 18.03 | 18.03 | 17.91 | 17.91 | 17,944 | -0.02(-0.11%) |
Mar 06, 2024 | 18.06 | 18.09 | 17.92 | 17.93 | 17,069 | +0.00(+0.00%) |
Mar 05, 2024 | 17.85 | 18.00 | 17.85 | 17.93 | 33,512 | +0.02(+0.11%) |
Mar 04, 2024 | 17.86 | 18.01 | 17.86 | 17.91 | 12,259 | +0.01(+0.06%) |