Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 20.07 | 20.21 | 19.80 | 19.89 | 44,222 | +0.00(+0.00%) |
May 09, 2024 | 19.44 | 19.95 | 19.40 | 19.89 | 21,437 | +0.67(+3.49%) |
May 08, 2024 | 19.04 | 19.43 | 19.04 | 19.22 | 21,631 | +0.01(+0.05%) |
May 07, 2024 | 19.25 | 19.36 | 19.19 | 19.21 | 14,688 | -0.02(-0.10%) |
May 06, 2024 | 19.08 | 19.29 | 19.08 | 19.23 | 64,755 | +0.54(+2.89%) |
May 03, 2024 | 18.99 | 18.99 | 18.63 | 18.69 | 11,752 | -0.06(-0.32%) |
May 02, 2024 | 18.74 | 18.88 | 18.50 | 18.75 | 14,372 | -0.10(-0.53%) |
May 01, 2024 | 18.89 | 19.17 | 18.64 | 18.85 | 16,022 | +0.29(+1.56%) |
Apr 30, 2024 | 18.86 | 19.01 | 18.56 | 18.56 | 36,717 | -0.78(-4.05%) |
Apr 29, 2024 | 19.50 | 19.50 | 19.18 | 19.34 | 16,747 | +0.04(+0.23%) |
Apr 26, 2024 | 19.44 | 19.44 | 19.12 | 19.30 | 22,947 | +0.15(+0.81%) |
Apr 25, 2024 | 18.69 | 19.21 | 18.64 | 19.15 | 19,564 | +0.41(+2.16%) |
Apr 24, 2024 | 18.75 | 18.80 | 18.64 | 18.74 | 7,891 | +0.01(+0.05%) |
Apr 23, 2024 | 18.20 | 18.79 | 18.05 | 18.73 | 16,883 | +0.37(+2.02%) |
Apr 22, 2024 | 18.54 | 18.80 | 18.36 | 18.36 | 38,689 | -0.79(-4.13%) |
Apr 19, 2024 | 19.07 | 19.26 | 19.07 | 19.15 | 15,488 | +0.11(+0.58%) |
Apr 18, 2024 | 19.11 | 19.13 | 18.94 | 19.04 | 42,589 | +0.15(+0.78%) |
Apr 17, 2024 | 18.72 | 19.10 | 18.72 | 18.89 | 21,952 | +0.36(+1.95%) |
Apr 16, 2024 | 18.40 | 18.68 | 18.25 | 18.53 | 50,813 | -0.15(-0.82%) |
Apr 15, 2024 | 18.90 | 19.12 | 18.47 | 18.68 | 26,846 | -0.07(-0.36%) |
Apr 12, 2024 | 19.55 | 19.74 | 18.67 | 18.75 | 48,368 | -0.45(-2.36%) |
Apr 11, 2024 | 19.17 | 19.21 | 18.74 | 19.20 | 25,907 | +0.35(+1.84%) |
Apr 10, 2024 | 18.63 | 19.09 | 18.41 | 18.86 | 24,809 | -0.29(-1.49%) |
Apr 09, 2024 | 19.23 | 19.33 | 19.00 | 19.14 | 39,196 | +0.26(+1.38%) |
Apr 08, 2024 | 19.05 | 19.08 | 18.64 | 18.88 | 25,467 | +0.02(+0.11%) |
Apr 05, 2024 | 18.45 | 19.00 | 18.43 | 18.86 | 42,603 | +0.46(+2.48%) |
Apr 04, 2024 | 18.59 | 18.76 | 18.35 | 18.40 | 25,506 | -0.31(-1.63%) |
Apr 03, 2024 | 18.27 | 18.71 | 18.24 | 18.71 | 28,671 | +0.48(+2.63%) |
Apr 02, 2024 | 18.07 | 18.25 | 17.95 | 18.23 | 31,604 | +0.23(+1.28%) |
Apr 01, 2024 | 18.20 | 18.20 | 17.88 | 18.00 | 39,389 | +0.18(+1.01%) |
Mar 28, 2024 | 17.57 | 17.90 | 17.57 | 17.82 | 54,625 | +0.38(+2.15%) |
Mar 27, 2024 | 16.93 | 17.49 | 16.93 | 17.45 | 18,800 | +0.52(+3.10%) |
Mar 26, 2024 | 17.14 | 17.18 | 16.86 | 16.92 | 28,604 | +0.02(+0.14%) |
Mar 25, 2024 | 16.85 | 17.13 | 16.85 | 16.90 | 12,497 | +0.17(+1.03%) |
Mar 22, 2024 | 16.92 | 16.92 | 16.56 | 16.73 | 12,577 | -0.28(-1.64%) |
Mar 21, 2024 | 17.42 | 17.46 | 16.97 | 17.00 | 12,772 | -0.16(-0.91%) |
Mar 20, 2024 | 16.16 | 17.19 | 16.09 | 17.16 | 17,179 | +0.90(+5.54%) |
Mar 19, 2024 | 16.50 | 16.50 | 16.25 | 16.26 | 11,491 | -0.32(-1.93%) |
Mar 18, 2024 | 16.65 | 16.68 | 16.54 | 16.58 | 24,595 | -0.20(-1.20%) |
Mar 15, 2024 | 16.72 | 16.82 | 16.60 | 16.78 | 25,038 | +0.08(+0.51%) |
Mar 14, 2024 | 16.85 | 16.90 | 16.64 | 16.70 | 5,687 | -0.22(-1.30%) |
Mar 13, 2024 | 16.70 | 16.98 | 16.70 | 16.91 | 18,757 | +0.30(+1.81%) |
Mar 12, 2024 | 16.45 | 16.63 | 16.34 | 16.61 | 9,271 | -0.08(-0.46%) |
Mar 11, 2024 | 16.43 | 16.82 | 16.43 | 16.69 | 31,529 | +0.17(+1.01%) |
Mar 08, 2024 | 16.67 | 16.71 | 16.43 | 16.52 | 51,016 | +0.00(+0.02%) |
Mar 07, 2024 | 16.33 | 16.56 | 16.33 | 16.52 | 31,241 | +0.32(+1.95%) |
Mar 06, 2024 | 16.24 | 16.40 | 16.13 | 16.20 | 41,418 | +0.31(+1.98%) |
Mar 05, 2024 | 16.04 | 16.07 | 15.88 | 15.89 | 29,844 | +0.10(+0.63%) |
Mar 04, 2024 | 15.44 | 15.80 | 15.40 | 15.79 | 67,780 | +0.65(+4.29%) |