Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 20.13 | 20.46 | 19.97 | 20.02 | 111,885 | -0.10(-0.50%) |
Apr 30, 2024 | 20.06 | 20.39 | 20.05 | 20.12 | 55,791 | -0.16(-0.79%) |
Apr 29, 2024 | 19.65 | 20.44 | 19.65 | 20.28 | 85,197 | +0.75(+3.84%) |
Apr 26, 2024 | 19.66 | 19.89 | 19.50 | 19.53 | 63,092 | -0.07(-0.36%) |
Apr 25, 2024 | 19.60 | 19.65 | 19.34 | 19.60 | 70,310 | -0.13(-0.66%) |
Apr 24, 2024 | 19.50 | 19.76 | 19.38 | 19.73 | 58,949 | +0.03(+0.15%) |
Apr 23, 2024 | 19.72 | 19.90 | 19.58 | 19.70 | 74,137 | -0.08(-0.40%) |
Apr 22, 2024 | 19.85 | 20.04 | 19.47 | 19.78 | 110,593 | +0.12(+0.61%) |
Apr 19, 2024 | 19.41 | 19.82 | 19.39 | 19.66 | 100,017 | +0.14(+0.72%) |
Apr 18, 2024 | 19.34 | 19.90 | 19.01 | 19.52 | 77,587 | +0.25(+1.30%) |
Apr 17, 2024 | 19.20 | 19.49 | 19.16 | 19.27 | 91,614 | +0.23(+1.21%) |
Apr 16, 2024 | 19.01 | 19.40 | 18.83 | 19.04 | 82,776 | -0.16(-0.83%) |
Apr 15, 2024 | 20.47 | 20.47 | 18.91 | 19.20 | 156,947 | -1.21(-5.93%) |
Apr 12, 2024 | 20.75 | 20.85 | 20.40 | 20.41 | 164,528 | -0.52(-2.48%) |
Apr 11, 2024 | 21.31 | 21.32 | 20.72 | 20.93 | 91,739 | -0.29(-1.37%) |
Apr 10, 2024 | 20.47 | 21.26 | 20.47 | 21.22 | 110,949 | +0.35(+1.68%) |
Apr 09, 2024 | 20.88 | 21.09 | 20.75 | 20.87 | 86,722 | +0.08(+0.38%) |
Apr 08, 2024 | 21.67 | 21.80 | 20.79 | 20.79 | 118,104 | -0.68(-3.17%) |
Apr 05, 2024 | 21.06 | 21.53 | 20.74 | 21.47 | 86,647 | +0.31(+1.47%) |
Apr 04, 2024 | 21.42 | 21.92 | 21.02 | 21.16 | 144,652 | +0.05(+0.24%) |
Apr 03, 2024 | 20.84 | 21.12 | 20.77 | 21.11 | 109,897 | +0.15(+0.72%) |
Apr 02, 2024 | 20.78 | 21.03 | 20.54 | 20.96 | 94,131 | +0.08(+0.38%) |
Apr 01, 2024 | 21.00 | 21.07 | 20.70 | 20.88 | 119,035 | +0.02(+0.10%) |
Mar 28, 2024 | 20.58 | 21.20 | 20.53 | 20.86 | 89,900 | +0.46(+2.25%) |
Mar 27, 2024 | 19.00 | 20.48 | 18.86 | 20.40 | 153,277 | +1.47(+7.77%) |
Mar 26, 2024 | 18.87 | 19.11 | 18.59 | 18.93 | 84,824 | +0.17(+0.91%) |
Mar 25, 2024 | 18.71 | 18.95 | 18.63 | 18.76 | 73,973 | +0.18(+0.97%) |
Mar 22, 2024 | 19.41 | 19.41 | 18.55 | 18.58 | 108,168 | -0.91(-4.67%) |
Mar 21, 2024 | 19.79 | 19.88 | 19.37 | 19.49 | 105,524 | -0.22(-1.12%) |
Mar 20, 2024 | 19.04 | 19.94 | 18.92 | 19.71 | 115,613 | +0.49(+2.55%) |
Mar 19, 2024 | 19.57 | 19.66 | 19.20 | 19.22 | 70,099 | -0.32(-1.64%) |
Mar 18, 2024 | 19.39 | 19.94 | 19.12 | 19.54 | 86,166 | +0.17(+0.88%) |
Mar 15, 2024 | 18.46 | 19.60 | 18.35 | 19.37 | 208,881 | +0.86(+4.65%) |
Mar 14, 2024 | 19.14 | 19.14 | 18.32 | 18.51 | 113,776 | -0.73(-3.79%) |
Mar 13, 2024 | 19.84 | 20.41 | 19.16 | 19.24 | 162,564 | -0.74(-3.70%) |
Mar 12, 2024 | 20.19 | 20.34 | 19.85 | 19.98 | 173,966 | -0.27(-1.33%) |
Mar 11, 2024 | 20.04 | 20.46 | 20.01 | 20.25 | 158,142 | +0.04(+0.20%) |
Mar 08, 2024 | 22.01 | 22.29 | 19.72 | 20.21 | 363,861 | -2.44(-10.77%) |
Mar 07, 2024 | 21.15 | 23.25 | 21.15 | 22.65 | 200,185 | +1.25(+5.84%) |
Mar 06, 2024 | 21.35 | 21.55 | 21.18 | 21.40 | 103,635 | +0.26(+1.23%) |
Mar 05, 2024 | 20.81 | 21.27 | 20.74 | 21.14 | 127,324 | +0.05(+0.24%) |
Mar 04, 2024 | 21.00 | 21.27 | 20.91 | 21.09 | 92,110 | +0.02(+0.09%) |