Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 19.65 | 19.79 | 19.26 | 19.44 | 592,248 | +0.17(+0.88%) |
May 02, 2024 | 19.18 | 19.39 | 19.02 | 19.27 | 506,020 | +0.30(+1.58%) |
May 01, 2024 | 18.85 | 19.09 | 18.68 | 18.97 | 829,219 | +0.21(+1.12%) |
Apr 30, 2024 | 19.33 | 19.39 | 18.61 | 18.76 | 771,246 | -0.74(-3.79%) |
Apr 29, 2024 | 20.10 | 20.21 | 19.47 | 19.50 | 889,165 | -0.65(-3.23%) |
Apr 26, 2024 | 19.92 | 20.20 | 19.52 | 20.15 | 836,929 | +0.20(+1.00%) |
Apr 25, 2024 | 19.51 | 20.41 | 18.70 | 19.95 | 1,507,890 | +0.73(+3.80%) |
Apr 24, 2024 | 19.21 | 19.68 | 19.07 | 19.22 | 842,812 | -0.17(-0.88%) |
Apr 23, 2024 | 18.98 | 19.43 | 18.70 | 19.39 | 618,541 | +0.30(+1.57%) |
Apr 22, 2024 | 18.74 | 19.29 | 18.38 | 19.09 | 949,195 | +0.28(+1.49%) |
Apr 19, 2024 | 18.27 | 18.84 | 18.25 | 18.81 | 849,311 | +0.38(+2.06%) |
Apr 18, 2024 | 18.73 | 18.99 | 18.27 | 18.43 | 772,049 | -0.19(-1.02%) |
Apr 17, 2024 | 19.19 | 19.30 | 18.52 | 18.62 | 604,286 | -0.59(-3.07%) |
Apr 16, 2024 | 18.95 | 19.22 | 18.58 | 19.21 | 630,407 | +0.10(+0.52%) |
Apr 15, 2024 | 19.90 | 20.02 | 19.09 | 19.11 | 549,978 | -0.45(-2.30%) |
Apr 12, 2024 | 20.77 | 21.01 | 19.47 | 19.56 | 683,779 | -1.06(-5.14%) |
Apr 11, 2024 | 20.20 | 20.68 | 19.96 | 20.62 | 2,137,754 | +0.50(+2.49%) |
Apr 10, 2024 | 19.30 | 20.15 | 19.23 | 20.12 | 1,036,043 | +0.33(+1.67%) |
Apr 09, 2024 | 19.61 | 19.82 | 19.41 | 19.79 | 641,802 | +0.21(+1.07%) |
Apr 08, 2024 | 19.99 | 19.99 | 19.53 | 19.58 | 420,982 | -0.22(-1.11%) |
Apr 05, 2024 | 19.76 | 19.94 | 19.60 | 19.80 | 564,760 | +0.03(+0.15%) |
Apr 04, 2024 | 19.73 | 20.36 | 19.66 | 19.77 | 1,018,948 | +0.17(+0.87%) |
Apr 03, 2024 | 19.69 | 19.85 | 19.39 | 19.60 | 799,204 | -0.03(-0.15%) |
Apr 02, 2024 | 19.80 | 20.05 | 19.30 | 19.63 | 785,465 | +0.01(+0.05%) |
Apr 01, 2024 | 19.94 | 19.95 | 19.51 | 19.62 | 481,478 | -0.35(-1.75%) |
Mar 28, 2024 | 20.30 | 20.38 | 20.38 | 19.97 | 1,606,275 | -0.05(-0.25%) |
Mar 27, 2024 | 19.28 | 20.05 | 19.22 | 20.02 | 783,028 | +0.56(+2.88%) |
Mar 26, 2024 | 19.68 | 19.77 | 19.10 | 19.46 | 601,852 | -0.08(-0.41%) |
Mar 25, 2024 | 19.49 | 20.04 | 19.40 | 19.54 | 498,864 | +0.06(+0.31%) |
Mar 22, 2024 | 19.52 | 19.77 | 19.24 | 19.48 | 703,195 | -0.09(-0.46%) |
Mar 21, 2024 | 19.42 | 19.72 | 19.42 | 19.57 | 890,791 | +0.22(+1.14%) |
Mar 20, 2024 | 18.97 | 19.62 | 18.90 | 19.35 | 879,777 | +0.17(+0.89%) |
Mar 19, 2024 | 18.63 | 19.19 | 18.62 | 19.18 | 1,410,659 | +0.61(+3.28%) |
Mar 18, 2024 | 18.50 | 18.68 | 18.37 | 18.57 | 1,021,422 | +0.12(+0.65%) |
Mar 15, 2024 | 18.30 | 18.70 | 18.30 | 18.45 | 2,000,126 | -0.07(-0.38%) |
Mar 14, 2024 | 18.59 | 18.72 | 18.32 | 18.52 | 602,882 | +0.13(+0.71%) |
Mar 13, 2024 | 18.51 | 18.79 | 18.30 | 18.39 | 621,882 | +0.05(+0.27%) |
Mar 12, 2024 | 18.29 | 18.35 | 17.96 | 18.34 | 741,146 | +0.04(+0.22%) |
Mar 11, 2024 | 18.15 | 18.47 | 17.99 | 18.30 | 471,478 | +0.04(+0.22%) |
Mar 08, 2024 | 18.69 | 18.74 | 18.16 | 18.26 | 459,659 | -0.34(-1.83%) |
Mar 07, 2024 | 18.28 | 18.68 | 18.25 | 18.60 | 549,148 | +0.42(+2.31%) |
Mar 06, 2024 | 18.20 | 18.36 | 17.92 | 18.18 | 476,618 | +0.20(+1.11%) |
Mar 05, 2024 | 18.19 | 18.47 | 17.96 | 17.98 | 466,181 | -0.33(-1.80%) |
Mar 04, 2024 | 18.94 | 18.94 | 18.30 | 18.31 | 522,738 | -0.55(-2.92%) |