Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 02, 2024 | 19.44 | 19.89 | 18.11 | 19.50 | 4,580,541 | +0.67(+3.56%) |
May 01, 2024 | 18.61 | 19.12 | 18.59 | 18.83 | 2,398,395 | +0.22(+1.18%) |
Apr 30, 2024 | 18.84 | 18.92 | 18.56 | 18.61 | 2,340,341 | -0.29(-1.53%) |
Apr 29, 2024 | 18.69 | 19.04 | 18.69 | 18.90 | 2,158,900 | +0.35(+1.89%) |
Apr 26, 2024 | 18.43 | 18.68 | 18.33 | 18.55 | 2,049,767 | +0.13(+0.71%) |
Apr 25, 2024 | 18.62 | 18.73 | 18.20 | 18.42 | 1,541,861 | -0.29(-1.55%) |
Apr 24, 2024 | 18.44 | 18.75 | 18.11 | 18.71 | 1,999,344 | +0.19(+1.03%) |
Apr 23, 2024 | 17.96 | 18.54 | 17.82 | 18.52 | 1,698,825 | +0.52(+2.89%) |
Apr 22, 2024 | 17.97 | 18.11 | 17.79 | 18.00 | 1,551,049 | +0.18(+1.01%) |
Apr 19, 2024 | 17.88 | 18.02 | 17.38 | 17.82 | 3,612,206 | -0.04(-0.22%) |
Apr 18, 2024 | 17.90 | 18.23 | 17.81 | 17.86 | 2,129,589 | -0.01(-0.06%) |
Apr 17, 2024 | 17.89 | 17.92 | 17.43 | 17.87 | 2,798,553 | +0.08(+0.45%) |
Apr 16, 2024 | 17.55 | 17.92 | 17.38 | 17.79 | 2,503,446 | +0.08(+0.45%) |
Apr 15, 2024 | 17.60 | 17.92 | 17.58 | 17.71 | 3,048,739 | +0.26(+1.49%) |
Apr 12, 2024 | 18.19 | 18.24 | 17.33 | 17.45 | 2,976,297 | -0.83(-4.54%) |
Apr 11, 2024 | 18.39 | 18.47 | 17.93 | 18.28 | 1,854,461 | +0.12(+0.66%) |
Apr 10, 2024 | 18.01 | 18.22 | 18.00 | 18.16 | 2,566,364 | -0.25(-1.36%) |
Apr 09, 2024 | 18.15 | 18.43 | 18.09 | 18.41 | 1,645,733 | +0.25(+1.38%) |
Apr 08, 2024 | 18.03 | 18.18 | 17.67 | 18.16 | 1,286,418 | +0.30(+1.68%) |
Apr 05, 2024 | 17.80 | 18.02 | 17.52 | 17.86 | 2,011,362 | -0.01(-0.06%) |
Apr 04, 2024 | 18.17 | 18.23 | 17.87 | 17.87 | 1,445,197 | -0.04(-0.22%) |
Apr 03, 2024 | 18.10 | 18.20 | 17.86 | 17.91 | 2,220,877 | -0.22(-1.21%) |
Apr 02, 2024 | 18.26 | 18.33 | 18.04 | 18.13 | 1,564,450 | -0.37(-2.00%) |
Apr 01, 2024 | 18.81 | 18.82 | 18.34 | 18.50 | 1,481,668 | -0.30(-1.60%) |
Mar 28, 2024 | 18.50 | 18.93 | 18.43 | 18.80 | 2,254,278 | +0.35(+1.90%) |
Mar 27, 2024 | 18.25 | 18.50 | 18.20 | 18.45 | 1,646,946 | +0.33(+1.82%) |
Mar 26, 2024 | 17.97 | 18.19 | 17.86 | 18.12 | 1,797,935 | +0.30(+1.68%) |
Mar 25, 2024 | 17.83 | 17.89 | 17.60 | 17.82 | 1,502,131 | +0.04(+0.22%) |
Mar 22, 2024 | 18.35 | 18.61 | 17.67 | 17.78 | 1,861,872 | -0.52(-2.84%) |
Mar 21, 2024 | 18.29 | 18.52 | 18.20 | 18.30 | 1,612,650 | +0.15(+0.83%) |
Mar 20, 2024 | 17.69 | 18.18 | 17.60 | 18.15 | 1,879,463 | +0.21(+1.17%) |
Mar 19, 2024 | 17.80 | 18.08 | 17.61 | 17.94 | 2,378,584 | +0.13(+0.73%) |
Mar 18, 2024 | 18.31 | 18.31 | 17.57 | 17.81 | 3,069,764 | -0.47(-2.57%) |
Mar 15, 2024 | 18.06 | 18.38 | 18.06 | 18.28 | 4,317,593 | -0.08(-0.44%) |
Mar 14, 2024 | 18.26 | 18.63 | 18.03 | 18.36 | 2,264,185 | -0.19(-1.02%) |
Mar 13, 2024 | 18.36 | 18.61 | 18.23 | 18.55 | 2,799,420 | +0.28(+1.53%) |
Mar 12, 2024 | 18.31 | 18.48 | 18.25 | 18.27 | 1,675,575 | -0.07(-0.38%) |
Mar 11, 2024 | 18.35 | 18.74 | 18.27 | 18.34 | 1,811,235 | -0.11(-0.60%) |
Mar 08, 2024 | 18.27 | 18.52 | 18.15 | 18.45 | 1,558,083 | +0.22(+1.21%) |
Mar 07, 2024 | 18.10 | 18.48 | 18.00 | 18.23 | 1,409,387 | +0.26(+1.45%) |
Mar 06, 2024 | 17.95 | 18.04 | 17.73 | 17.97 | 1,655,228 | +0.22(+1.24%) |
Mar 05, 2024 | 17.38 | 17.87 | 17.34 | 17.75 | 1,529,255 | +0.36(+2.07%) |
Mar 04, 2024 | 17.60 | 17.68 | 17.29 | 17.39 | 1,762,742 | -0.17(-0.97%) |