Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 20.09 | 20.18 | 20.05 | 20.13 | 208,488 | +0.24(+1.21%) |
May 02, 2024 | 19.78 | 19.91 | 19.72 | 19.89 | 447,158 | +0.18(+0.91%) |
May 01, 2024 | 19.68 | 19.88 | 19.62 | 19.71 | 865,215 | +0.08(+0.41%) |
Apr 30, 2024 | 19.75 | 19.80 | 19.62 | 19.63 | 217,129 | -0.25(-1.26%) |
Apr 29, 2024 | 19.85 | 19.91 | 19.83 | 19.88 | 202,023 | +0.14(+0.71%) |
Apr 26, 2024 | 19.75 | 19.77 | 19.70 | 19.74 | 304,145 | +0.09(+0.46%) |
Apr 25, 2024 | 19.56 | 19.65 | 19.51 | 19.65 | 392,810 | -0.05(-0.25%) |
Apr 24, 2024 | 19.84 | 19.84 | 19.66 | 19.70 | 312,565 | -0.18(-0.91%) |
Apr 23, 2024 | 19.82 | 19.93 | 19.76 | 19.88 | 254,398 | +0.02(+0.10%) |
Apr 22, 2024 | 19.75 | 19.88 | 19.75 | 19.86 | 314,717 | +0.16(+0.80%) |
Apr 19, 2024 | 19.79 | 19.79 | 19.66 | 19.70 | 168,304 | +0.05(+0.25%) |
Apr 18, 2024 | 19.75 | 19.76 | 19.62 | 19.65 | 374,788 | -0.04(-0.20%) |
Apr 17, 2024 | 19.70 | 19.77 | 19.63 | 19.69 | 640,387 | +0.20(+1.02%) |
Apr 16, 2024 | 19.51 | 19.54 | 19.42 | 19.49 | 413,030 | -0.09(-0.46%) |
Apr 15, 2024 | 19.80 | 19.80 | 19.54 | 19.58 | 341,928 | -0.33(-1.65%) |
Apr 12, 2024 | 19.96 | 19.98 | 19.89 | 19.91 | 303,079 | -0.05(-0.25%) |
Apr 11, 2024 | 20.10 | 20.10 | 19.88 | 19.96 | 292,377 | -0.12(-0.59%) |
Apr 10, 2024 | 20.24 | 20.26 | 20.05 | 20.08 | 343,659 | -0.38(-1.85%) |
Apr 09, 2024 | 20.34 | 20.46 | 20.34 | 20.46 | 349,893 | +0.18(+0.88%) |
Apr 08, 2024 | 20.24 | 20.28 | 20.20 | 20.28 | 386,402 | +0.01(+0.05%) |
Apr 05, 2024 | 20.20 | 20.29 | 20.14 | 20.27 | 318,554 | +0.03(+0.15%) |
Apr 04, 2024 | 20.36 | 20.38 | 20.22 | 20.24 | 584,894 | -0.01(-0.05%) |
Apr 03, 2024 | 20.13 | 20.27 | 20.08 | 20.25 | 588,166 | +0.05(+0.25%) |
Apr 02, 2024 | 20.03 | 20.20 | 20.02 | 20.20 | 337,418 | +0.00(+0.00%) |
Apr 01, 2024 | 20.34 | 20.34 | 20.15 | 20.20 | 595,604 | -0.15(-0.73%) |
Mar 28, 2024 | 20.45 | 20.45 | 20.33 | 20.35 | 315,252 | -0.07(-0.34%) |
Mar 27, 2024 | 20.43 | 20.45 | 20.34 | 20.42 | 853,068 | +0.07(+0.34%) |
Mar 26, 2024 | 20.36 | 20.37 | 20.32 | 20.35 | 183,223 | +0.00(+0.00%) |
Mar 25, 2024 | 20.35 | 20.36 | 20.32 | 20.35 | 181,636 | -0.05(-0.24%) |
Mar 22, 2024 | 20.48 | 20.48 | 20.37 | 20.40 | 290,214 | +0.09(+0.44%) |
Mar 21, 2024 | 20.40 | 20.40 | 20.31 | 20.31 | 199,323 | +0.08(+0.39%) |
Mar 20, 2024 | 20.14 | 20.25 | 20.09 | 20.23 | 365,800 | +0.14(+0.69%) |
Mar 19, 2024 | 19.98 | 20.13 | 19.98 | 20.09 | 772,194 | +0.10(+0.50%) |
Mar 18, 2024 | 20.03 | 20.03 | 19.96 | 19.99 | 442,960 | -0.02(-0.08%) |
Mar 15, 2024 | 20.09 | 20.09 | 19.96 | 20.01 | 400,514 | -0.06(-0.30%) |
Mar 14, 2024 | 20.18 | 20.23 | 20.06 | 20.07 | 2,739,609 | -0.16(-0.78%) |
Mar 13, 2024 | 20.22 | 20.28 | 20.18 | 20.22 | 212,241 | +0.01(+0.05%) |
Mar 12, 2024 | 20.27 | 20.27 | 20.15 | 20.21 | 393,360 | -0.07(-0.34%) |
Mar 11, 2024 | 20.33 | 20.33 | 20.23 | 20.28 | 366,101 | +0.01(+0.05%) |
Mar 08, 2024 | 20.32 | 20.36 | 20.27 | 20.27 | 576,743 | +0.04(+0.20%) |
Mar 07, 2024 | 20.27 | 20.29 | 20.19 | 20.23 | 411,811 | +0.06(+0.29%) |
Mar 06, 2024 | 20.19 | 20.25 | 20.16 | 20.18 | 682,690 | +0.08(+0.39%) |
Mar 05, 2024 | 20.10 | 20.19 | 20.07 | 20.10 | 842,149 | +0.05(+0.25%) |
Mar 04, 2024 | 19.98 | 20.05 | 19.98 | 20.05 | 462,727 | -0.01(-0.05%) |