Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 19.16 | 19.30 | 19.07 | 19.26 | 42,459 | +0.24(+1.26%) |
May 02, 2024 | 18.96 | 19.08 | 18.91 | 19.02 | 31,007 | +0.05(+0.26%) |
May 01, 2024 | 18.90 | 19.05 | 18.87 | 18.97 | 37,404 | +0.11(+0.58%) |
Apr 30, 2024 | 18.92 | 19.00 | 18.85 | 18.86 | 34,540 | -0.05(-0.26%) |
Apr 29, 2024 | 18.88 | 18.95 | 18.85 | 18.91 | 24,071 | +0.07(+0.37%) |
Apr 26, 2024 | 18.81 | 18.91 | 18.79 | 18.84 | 17,437 | +0.06(+0.32%) |
Apr 25, 2024 | 18.91 | 18.91 | 18.76 | 18.78 | 20,608 | -0.21(-1.11%) |
Apr 24, 2024 | 18.96 | 19.07 | 18.93 | 18.99 | 36,667 | -0.05(-0.26%) |
Apr 23, 2024 | 18.91 | 19.13 | 18.91 | 19.04 | 42,089 | +0.11(+0.58%) |
Apr 22, 2024 | 18.77 | 18.94 | 18.71 | 18.93 | 41,199 | +0.16(+0.85%) |
Apr 19, 2024 | 18.69 | 18.82 | 18.69 | 18.77 | 25,102 | +0.04(+0.21%) |
Apr 18, 2024 | 18.81 | 18.83 | 18.73 | 18.73 | 20,265 | -0.07(-0.37%) |
Apr 17, 2024 | 18.78 | 18.88 | 18.78 | 18.80 | 21,910 | +0.02(+0.11%) |
Apr 16, 2024 | 18.57 | 18.79 | 18.45 | 18.78 | 41,565 | +0.15(+0.81%) |
Apr 15, 2024 | 18.98 | 19.02 | 18.63 | 18.63 | 48,973 | -0.41(-2.15%) |
Apr 12, 2024 | 19.31 | 19.34 | 19.04 | 19.04 | 36,040 | -0.27(-1.40%) |
Apr 11, 2024 | 19.47 | 19.47 | 19.27 | 19.31 | 30,367 | -0.12(-0.62%) |
Apr 10, 2024 | 19.54 | 19.59 | 19.42 | 19.43 | 29,313 | -0.21(-1.07%) |
Apr 09, 2024 | 19.73 | 19.85 | 19.63 | 19.64 | 37,193 | -0.25(-1.26%) |
Apr 08, 2024 | 19.86 | 19.95 | 19.86 | 19.89 | 6,553 | +0.03(+0.15%) |
Apr 05, 2024 | 19.85 | 19.90 | 19.84 | 19.86 | 14,745 | -0.03(-0.15%) |
Apr 04, 2024 | 19.99 | 19.99 | 19.85 | 19.89 | 26,829 | -0.07(-0.35%) |
Apr 03, 2024 | 19.98 | 20.02 | 19.93 | 19.96 | 20,436 | -0.03(-0.15%) |
Apr 02, 2024 | 20.00 | 20.00 | 19.86 | 19.99 | 17,478 | +0.00(+0.00%) |
Apr 01, 2024 | 19.97 | 20.04 | 19.92 | 19.99 | 28,833 | +0.00(+0.00%) |
Mar 28, 2024 | 19.88 | 20.06 | 19.85 | 19.99 | 65,266 | +0.09(+0.45%) |
Mar 27, 2024 | 19.66 | 19.90 | 19.63 | 19.90 | 48,239 | +0.27(+1.36%) |
Mar 26, 2024 | 19.70 | 19.72 | 19.63 | 19.63 | 17,507 | +0.02(+0.12%) |
Mar 25, 2024 | 19.69 | 19.75 | 19.60 | 19.61 | 29,169 | -0.05(-0.25%) |
Mar 22, 2024 | 19.69 | 19.85 | 19.66 | 19.66 | 35,930 | -0.08(-0.41%) |
Mar 21, 2024 | 19.75 | 19.86 | 19.74 | 19.74 | 21,559 | -0.03(-0.15%) |
Mar 20, 2024 | 19.64 | 19.79 | 19.61 | 19.77 | 17,114 | +0.02(+0.10%) |
Mar 19, 2024 | 19.67 | 19.79 | 19.66 | 19.75 | 13,200 | +0.12(+0.61%) |
Mar 18, 2024 | 19.68 | 19.70 | 19.61 | 19.63 | 23,787 | -0.02(-0.10%) |
Mar 15, 2024 | 19.72 | 19.72 | 19.65 | 19.65 | 13,066 | -0.02(-0.10%) |
Mar 14, 2024 | 19.79 | 19.79 | 19.65 | 19.67 | 14,005 | -0.12(-0.61%) |
Mar 13, 2024 | 19.78 | 19.82 | 19.73 | 19.79 | 15,191 | +0.07(+0.35%) |
Mar 12, 2024 | 19.80 | 19.84 | 19.71 | 19.72 | 27,752 | -0.03(-0.17%) |
Mar 11, 2024 | 19.72 | 19.82 | 19.72 | 19.75 | 14,901 | +0.06(+0.30%) |
Mar 08, 2024 | 19.71 | 19.71 | 19.56 | 19.69 | 32,462 | +0.08(+0.41%) |
Mar 07, 2024 | 19.58 | 19.67 | 19.51 | 19.61 | 33,251 | +0.11(+0.56%) |
Mar 06, 2024 | 19.62 | 19.62 | 19.48 | 19.51 | 35,379 | +0.00(+0.00%) |
Mar 05, 2024 | 19.53 | 19.60 | 19.51 | 19.51 | 29,400 | -0.02(-0.10%) |
Mar 04, 2024 | 19.53 | 19.58 | 19.47 | 19.53 | 23,587 | -0.01(-0.05%) |