Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2024 | 19.91 | 20.48 | 19.91 | 20.44 | 272,757 | +0.32(+1.57%) |
May 07, 2024 | 20.44 | 20.49 | 20.11 | 20.12 | 213,587 | -0.18(-0.88%) |
May 06, 2024 | 20.46 | 20.57 | 20.27 | 20.30 | 221,011 | +0.01(+0.05%) |
May 03, 2024 | 20.66 | 20.74 | 20.21 | 20.29 | 646,930 | -0.01(-0.05%) |
May 02, 2024 | 19.99 | 20.30 | 19.95 | 20.30 | 983,859 | +0.50(+2.50%) |
May 01, 2024 | 19.47 | 20.17 | 19.29 | 19.81 | 380,954 | +0.52(+2.67%) |
Apr 30, 2024 | 19.62 | 19.75 | 19.25 | 19.29 | 497,254 | -0.42(-2.11%) |
Apr 29, 2024 | 20.01 | 20.13 | 19.67 | 19.71 | 591,320 | -0.27(-1.34%) |
Apr 26, 2024 | 20.14 | 20.49 | 19.97 | 19.97 | 435,900 | -0.23(-1.13%) |
Apr 25, 2024 | 20.49 | 20.52 | 19.81 | 20.20 | 1,276,466 | -0.39(-1.88%) |
Apr 24, 2024 | 19.93 | 20.90 | 19.65 | 20.59 | 624,525 | +0.02(+0.10%) |
Apr 23, 2024 | 20.03 | 20.58 | 20.02 | 20.57 | 305,484 | +0.47(+2.32%) |
Apr 22, 2024 | 19.81 | 20.26 | 19.74 | 20.10 | 249,371 | +0.28(+1.40%) |
Apr 19, 2024 | 19.03 | 19.85 | 19.03 | 19.83 | 297,370 | +0.69(+3.62%) |
Apr 18, 2024 | 19.05 | 19.38 | 19.05 | 19.13 | 290,496 | +0.04(+0.21%) |
Apr 17, 2024 | 19.38 | 19.44 | 19.02 | 19.09 | 362,323 | +0.02(+0.10%) |
Apr 16, 2024 | 19.09 | 19.22 | 18.90 | 19.07 | 289,989 | -0.18(-0.93%) |
Apr 15, 2024 | 19.42 | 19.72 | 19.04 | 19.25 | 392,030 | -0.08(-0.41%) |
Apr 12, 2024 | 18.99 | 19.46 | 18.99 | 19.33 | 259,828 | +0.08(+0.41%) |
Apr 11, 2024 | 19.38 | 19.41 | 18.88 | 19.25 | 211,454 | +0.00(+0.00%) |
Apr 10, 2024 | 19.52 | 19.80 | 18.95 | 19.25 | 485,100 | -1.08(-5.31%) |
Apr 09, 2024 | 20.16 | 20.56 | 20.14 | 20.33 | 353,769 | +0.29(+1.43%) |
Apr 08, 2024 | 20.06 | 20.25 | 19.95 | 20.04 | 232,348 | +0.21(+1.05%) |
Apr 05, 2024 | 19.56 | 19.90 | 19.55 | 19.84 | 338,811 | +0.21(+1.06%) |
Apr 04, 2024 | 19.79 | 20.09 | 19.54 | 19.63 | 323,237 | +0.18(+0.92%) |
Apr 03, 2024 | 19.53 | 19.72 | 19.37 | 19.45 | 446,615 | -0.19(-0.96%) |
Apr 02, 2024 | 19.43 | 20.35 | 19.29 | 19.64 | 633,656 | -0.15(-0.75%) |
Apr 01, 2024 | 20.79 | 20.79 | 19.76 | 19.79 | 510,379 | -0.51(-2.49%) |
Mar 28, 2024 | 20.32 | 20.59 | 20.23 | 20.29 | 323,511 | -0.09(-0.44%) |
Mar 27, 2024 | 19.71 | 20.41 | 19.56 | 20.38 | 327,397 | +0.77(+3.94%) |
Mar 26, 2024 | 19.67 | 19.76 | 19.54 | 19.61 | 558,623 | +0.00(+0.00%) |
Mar 25, 2024 | 19.37 | 19.69 | 19.34 | 19.61 | 268,310 | +0.31(+1.59%) |
Mar 22, 2024 | 19.63 | 19.63 | 19.18 | 19.30 | 304,130 | -0.29(-1.47%) |
Mar 21, 2024 | 19.49 | 19.82 | 19.42 | 19.59 | 336,492 | +0.28(+1.44%) |
Mar 20, 2024 | 18.47 | 19.57 | 18.47 | 19.31 | 279,294 | +0.74(+4.00%) |
Mar 19, 2024 | 18.40 | 18.65 | 18.37 | 18.57 | 253,201 | +0.09(+0.48%) |
Mar 18, 2024 | 18.44 | 18.84 | 18.23 | 18.48 | 377,887 | +0.01(+0.05%) |
Mar 15, 2024 | 18.04 | 18.72 | 18.04 | 18.47 | 2,817,112 | +0.36(+1.97%) |
Mar 14, 2024 | 18.90 | 19.06 | 17.90 | 18.11 | 723,697 | -0.93(-4.89%) |
Mar 13, 2024 | 19.20 | 19.46 | 18.87 | 19.04 | 560,809 | -0.10(-0.52%) |
Mar 12, 2024 | 19.95 | 19.95 | 19.04 | 19.14 | 513,799 | -0.96(-4.78%) |
Mar 11, 2024 | 20.07 | 20.22 | 19.85 | 20.10 | 389,281 | -0.22(-1.07%) |
Mar 08, 2024 | 20.44 | 20.49 | 20.17 | 20.32 | 233,345 | +0.21(+1.03%) |
Mar 07, 2024 | 20.52 | 20.70 | 19.91 | 20.11 | 382,688 | -0.15(-0.73%) |
Mar 06, 2024 | 20.19 | 20.63 | 19.56 | 20.26 | 276,401 | +0.08(+0.39%) |
Mar 05, 2024 | 19.29 | 20.29 | 19.27 | 20.18 | 320,960 | +0.76(+3.93%) |
Mar 04, 2024 | 19.56 | 19.83 | 19.14 | 19.42 | 313,942 | -0.13(-0.66%) |