Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2024 | 19.69 | 20.34 | 19.69 | 20.22 | 668,487 | +0.48(+2.43%) |
May 08, 2024 | 20.54 | 20.71 | 19.73 | 19.74 | 754,778 | -1.05(-5.05%) |
May 07, 2024 | 20.66 | 20.84 | 20.61 | 20.79 | 327,420 | +0.11(+0.53%) |
May 06, 2024 | 20.35 | 20.68 | 20.25 | 20.68 | 293,131 | +0.53(+2.63%) |
May 03, 2024 | 20.09 | 20.24 | 19.91 | 20.15 | 333,835 | +0.42(+2.13%) |
May 02, 2024 | 19.57 | 19.80 | 19.32 | 19.73 | 360,054 | +0.32(+1.65%) |
May 01, 2024 | 19.54 | 19.79 | 19.41 | 19.41 | 564,399 | -0.04(-0.21%) |
Apr 30, 2024 | 19.84 | 19.84 | 19.43 | 19.45 | 787,877 | -0.55(-2.75%) |
Apr 29, 2024 | 20.04 | 20.19 | 19.95 | 20.00 | 438,031 | +0.01(+0.05%) |
Apr 26, 2024 | 19.87 | 20.24 | 19.86 | 19.99 | 244,679 | +0.18(+0.91%) |
Apr 25, 2024 | 19.82 | 19.96 | 19.71 | 19.81 | 288,778 | -0.23(-1.15%) |
Apr 24, 2024 | 20.17 | 20.19 | 19.91 | 20.04 | 358,773 | -0.17(-0.84%) |
Apr 23, 2024 | 19.85 | 20.28 | 19.85 | 20.21 | 302,827 | +0.48(+2.43%) |
Apr 22, 2024 | 19.75 | 19.85 | 19.45 | 19.73 | 393,113 | +0.12(+0.61%) |
Apr 19, 2024 | 19.54 | 19.70 | 19.47 | 19.61 | 504,206 | +0.06(+0.31%) |
Apr 18, 2024 | 19.42 | 19.72 | 19.22 | 19.55 | 646,214 | +0.12(+0.62%) |
Apr 17, 2024 | 19.78 | 19.86 | 19.42 | 19.43 | 658,526 | -0.23(-1.17%) |
Apr 16, 2024 | 19.92 | 20.00 | 19.62 | 19.66 | 492,565 | -0.33(-1.65%) |
Apr 15, 2024 | 20.46 | 20.49 | 19.78 | 19.99 | 712,150 | -0.35(-1.72%) |
Apr 12, 2024 | 20.46 | 20.57 | 20.13 | 20.34 | 627,911 | -0.35(-1.69%) |
Apr 11, 2024 | 20.93 | 20.93 | 20.14 | 20.69 | 908,995 | -0.17(-0.81%) |
Apr 10, 2024 | 20.75 | 20.96 | 20.31 | 20.86 | 1,016,074 | -0.39(-1.84%) |
Apr 09, 2024 | 20.96 | 21.31 | 20.64 | 21.25 | 676,149 | +0.30(+1.43%) |
Apr 08, 2024 | 20.49 | 20.95 | 20.48 | 20.95 | 510,194 | +0.51(+2.50%) |
Apr 05, 2024 | 20.43 | 20.67 | 20.36 | 20.44 | 642,040 | -0.08(-0.39%) |
Apr 04, 2024 | 20.65 | 20.99 | 20.35 | 20.52 | 1,756,893 | -0.09(-0.44%) |
Apr 03, 2024 | 22.27 | 22.47 | 20.49 | 20.61 | 2,156,642 | -1.83(-8.16%) |
Apr 02, 2024 | 22.41 | 22.99 | 22.20 | 22.44 | 1,685,206 | -0.07(-0.31%) |