Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 19.32 | 19.38 | 19.27 | 19.35 | 1,315,197 | +0.13(+0.68%) |
May 02, 2024 | 19.19 | 19.25 | 19.12 | 19.22 | 1,454,914 | +0.15(+0.79%) |
May 01, 2024 | 19.06 | 19.20 | 18.96 | 19.07 | 1,697,480 | +0.06(+0.32%) |
Apr 30, 2024 | 18.98 | 19.03 | 18.96 | 19.01 | 998,907 | +0.03(+0.16%) |
Apr 29, 2024 | 18.97 | 19.00 | 18.93 | 18.98 | 1,009,901 | +0.02(+0.11%) |
Apr 26, 2024 | 18.90 | 18.99 | 18.90 | 18.96 | 896,045 | +0.09(+0.48%) |
Apr 25, 2024 | 18.70 | 18.90 | 18.62 | 18.87 | 946,493 | +0.01(+0.05%) |
Apr 24, 2024 | 18.86 | 18.89 | 18.76 | 18.86 | 818,966 | +0.03(+0.16%) |
Apr 23, 2024 | 18.75 | 18.86 | 18.74 | 18.83 | 1,091,302 | +0.10(+0.53%) |
Apr 22, 2024 | 18.65 | 18.78 | 18.63 | 18.73 | 1,302,655 | +0.12(+0.64%) |
Apr 19, 2024 | 18.60 | 18.66 | 18.54 | 18.61 | 1,100,818 | +0.03(+0.16%) |
Apr 18, 2024 | 18.70 | 18.70 | 18.53 | 18.58 | 1,196,609 | -0.04(-0.21%) |
Apr 17, 2024 | 18.67 | 18.76 | 18.50 | 18.62 | 1,423,839 | +0.01(+0.05%) |
Apr 16, 2024 | 18.70 | 18.81 | 18.33 | 18.61 | 2,797,582 | -0.20(-1.06%) |
Apr 15, 2024 | 19.20 | 19.28 | 18.80 | 18.81 | 3,217,841 | -0.36(-1.88%) |
Apr 12, 2024 | 19.30 | 19.43 | 19.16 | 19.17 | 2,396,235 | -0.18(-0.93%) |
Apr 11, 2024 | 19.49 | 19.50 | 19.10 | 19.35 | 2,510,603 | -0.11(-0.57%) |
Apr 10, 2024 | 19.41 | 19.52 | 19.30 | 19.46 | 2,025,405 | -0.07(-0.36%) |
Apr 09, 2024 | 19.54 | 19.55 | 19.47 | 19.53 | 1,944,464 | -0.01(-0.05%) |
Apr 08, 2024 | 19.49 | 19.54 | 19.45 | 19.54 | 1,759,243 | +0.05(+0.25%) |
Apr 05, 2024 | 19.47 | 19.49 | 19.45 | 19.49 | 1,374,897 | +0.06(+0.31%) |
Apr 04, 2024 | 19.39 | 19.49 | 19.38 | 19.43 | 1,808,547 | +0.06(+0.31%) |
Apr 03, 2024 | 19.25 | 19.38 | 19.24 | 19.37 | 2,254,444 | +0.10(+0.51%) |
Apr 02, 2024 | 19.20 | 19.28 | 19.08 | 19.27 | 2,453,773 | +0.07(+0.36%) |
Apr 01, 2024 | 19.16 | 19.28 | 19.11 | 19.20 | 2,429,688 | +0.13(+0.67%) |
Mar 28, 2024 | 19.04 | 19.07 | 19.02 | 19.07 | 1,172,213 | +0.06(+0.31%) |
Mar 27, 2024 | 19.03 | 19.03 | 18.99 | 19.02 | 896,405 | +0.02(+0.10%) |
Mar 26, 2024 | 18.98 | 19.00 | 18.95 | 19.00 | 1,113,590 | +0.05(+0.26%) |
Mar 25, 2024 | 18.95 | 19.00 | 18.92 | 18.95 | 1,160,292 | +0.02(+0.10%) |
Mar 22, 2024 | 18.94 | 18.95 | 18.91 | 18.93 | 744,366 | -0.01(-0.05%) |
Mar 21, 2024 | 18.89 | 18.96 | 18.85 | 18.94 | 1,148,951 | +0.07(+0.37%) |
Mar 20, 2024 | 18.85 | 18.88 | 18.80 | 18.87 | 994,256 | +0.03(+0.16%) |
Mar 19, 2024 | 18.80 | 18.85 | 18.79 | 18.84 | 975,558 | +0.04(+0.21%) |
Mar 18, 2024 | 18.83 | 18.83 | 18.78 | 18.80 | 848,299 | +0.00(+0.00%) |
Mar 15, 2024 | 18.79 | 18.83 | 18.77 | 18.80 | 730,911 | +0.00(+0.00%) |
Mar 14, 2024 | 18.79 | 18.85 | 18.73 | 18.80 | 989,792 | -0.01(-0.05%) |
Mar 13, 2024 | 18.83 | 18.84 | 18.80 | 18.81 | 1,116,701 | +0.00(+0.00%) |
Mar 12, 2024 | 18.79 | 18.82 | 18.70 | 18.81 | 1,085,067 | +0.01(+0.05%) |
Mar 11, 2024 | 18.83 | 18.88 | 18.77 | 18.80 | 898,112 | -0.04(-0.21%) |
Mar 08, 2024 | 18.82 | 18.89 | 18.74 | 18.84 | 1,505,593 | +0.03(+0.16%) |
Mar 07, 2024 | 18.91 | 18.93 | 18.81 | 18.81 | 1,896,888 | -0.08(-0.41%) |
Mar 06, 2024 | 18.82 | 18.92 | 18.80 | 18.89 | 2,098,109 | +0.08(+0.42%) |
Mar 05, 2024 | 18.71 | 18.82 | 18.68 | 18.81 | 1,508,605 | +0.11(+0.58%) |
Mar 04, 2024 | 18.66 | 18.71 | 18.60 | 18.70 | 1,641,661 | +0.15(+0.79%) |