Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 19.80 | 19.97 | 19.80 | 19.86 | 263,443 | +0.08(+0.38%) |
Apr 30, 2024 | 19.85 | 19.87 | 19.77 | 19.78 | 486,347 | -0.15(-0.75%) |
Apr 29, 2024 | 19.87 | 19.96 | 19.87 | 19.93 | 285,595 | +0.08(+0.40%) |
Apr 26, 2024 | 19.80 | 19.86 | 19.80 | 19.85 | 227,608 | +0.07(+0.35%) |
Apr 25, 2024 | 19.72 | 19.81 | 19.70 | 19.78 | 192,624 | -0.04(-0.20%) |
Apr 24, 2024 | 19.85 | 19.87 | 19.78 | 19.82 | 208,017 | -0.10(-0.50%) |
Apr 23, 2024 | 19.83 | 19.95 | 19.82 | 19.92 | 391,463 | +0.08(+0.40%) |
Apr 22, 2024 | 19.78 | 19.86 | 19.78 | 19.84 | 338,206 | +0.01(+0.05%) |
Apr 19, 2024 | 19.79 | 19.85 | 19.77 | 19.83 | 296,279 | +0.07(+0.35%) |
Apr 18, 2024 | 19.81 | 19.83 | 19.74 | 19.76 | 209,303 | -0.03(-0.15%) |
Apr 17, 2024 | 19.78 | 19.83 | 19.75 | 19.79 | 287,223 | +0.12(+0.61%) |
Apr 16, 2024 | 19.71 | 19.74 | 19.66 | 19.67 | 486,548 | -0.18(-0.90%) |
Apr 15, 2024 | 19.90 | 19.92 | 19.83 | 19.85 | 211,534 | -0.12(-0.60%) |
Apr 12, 2024 | 19.94 | 20.03 | 19.94 | 19.97 | 126,958 | -0.17(-0.84%) |
Apr 11, 2024 | 20.14 | 20.18 | 20.08 | 20.14 | 236,183 | +0.00(+0.00%) |
Apr 10, 2024 | 20.20 | 20.21 | 20.12 | 20.14 | 247,011 | -0.29(-1.41%) |
Apr 09, 2024 | 20.41 | 20.45 | 20.40 | 20.43 | 211,799 | +0.08(+0.39%) |
Apr 08, 2024 | 20.34 | 20.39 | 20.34 | 20.35 | 158,484 | +0.00(+0.00%) |
Apr 05, 2024 | 20.30 | 20.37 | 20.30 | 20.35 | 249,031 | -0.01(-0.05%) |
Apr 04, 2024 | 20.42 | 20.45 | 20.36 | 20.36 | 261,639 | -0.03(-0.15%) |
Apr 03, 2024 | 20.26 | 20.39 | 20.25 | 20.39 | 318,939 | +0.11(+0.54%) |
Apr 02, 2024 | 20.23 | 20.30 | 20.22 | 20.28 | 269,059 | +0.06(+0.30%) |
Apr 01, 2024 | 20.28 | 20.33 | 20.18 | 20.22 | 389,967 | -0.08(-0.40%) |
Mar 28, 2024 | 20.28 | 20.35 | 20.28 | 20.30 | 207,760 | -0.05(-0.24%) |
Mar 27, 2024 | 20.33 | 20.39 | 20.33 | 20.35 | 263,069 | +0.01(+0.05%) |
Mar 26, 2024 | 20.37 | 20.37 | 20.33 | 20.34 | 300,917 | -0.04(-0.19%) |
Mar 25, 2024 | 20.32 | 20.39 | 20.32 | 20.38 | 322,119 | +0.06(+0.29%) |
Mar 22, 2024 | 20.36 | 20.37 | 20.31 | 20.32 | 348,124 | -0.10(-0.48%) |
Mar 21, 2024 | 20.49 | 20.49 | 20.41 | 20.42 | 180,904 | -0.03(-0.15%) |
Mar 20, 2024 | 20.32 | 20.47 | 20.28 | 20.45 | 240,647 | +0.09(+0.44%) |
Mar 19, 2024 | 20.34 | 20.39 | 20.32 | 20.36 | 242,215 | -0.02(-0.10%) |
Mar 18, 2024 | 20.46 | 20.46 | 20.36 | 20.38 | 182,303 | -0.10(-0.48%) |
Mar 15, 2024 | 20.51 | 20.54 | 20.48 | 20.48 | 1,335,597 | -0.07(-0.34%) |
Mar 14, 2024 | 20.60 | 20.60 | 20.54 | 20.55 | 1,270,791 | -0.08(-0.38%) |
Mar 13, 2024 | 20.60 | 20.67 | 20.59 | 20.63 | 1,875,000 | +0.04(+0.19%) |
Mar 12, 2024 | 20.58 | 20.60 | 20.54 | 20.59 | 278,301 | -0.04(-0.19%) |
Mar 11, 2024 | 20.64 | 20.65 | 20.63 | 20.63 | 223,207 | +0.00(+0.00%) |
Mar 08, 2024 | 20.67 | 20.69 | 20.62 | 20.63 | 220,437 | +0.03(+0.14%) |
Mar 07, 2024 | 20.56 | 20.61 | 20.54 | 20.60 | 267,304 | +0.07(+0.34%) |
Mar 06, 2024 | 20.53 | 20.56 | 20.52 | 20.53 | 423,541 | +0.07(+0.34%) |
Mar 05, 2024 | 20.45 | 20.53 | 20.45 | 20.46 | 216,550 | +0.03(+0.15%) |
Mar 04, 2024 | 20.42 | 20.45 | 20.42 | 20.43 | 159,502 | -0.04(-0.19%) |