Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2024 | 20.30 | 20.30 | 19.10 | 19.10 | 2,593 | +0.07(+0.39%) |
May 07, 2024 | 18.96 | 19.83 | 18.67 | 19.03 | 2,478 | -0.40(-2.04%) |
May 06, 2024 | 19.26 | 19.42 | 18.61 | 19.42 | 6,054 | +0.15(+0.76%) |
May 03, 2024 | 19.23 | 19.28 | 18.63 | 19.28 | 4,053 | +0.30(+1.58%) |
May 02, 2024 | 19.15 | 19.24 | 18.98 | 18.98 | 68,295 | +1.08(+6.01%) |
May 01, 2024 | 17.90 | 19.70 | 17.90 | 17.90 | 1,981 | -0.21(-1.18%) |
Apr 30, 2024 | 18.09 | 19.70 | 18.09 | 18.11 | 2,146 | -0.87(-4.56%) |
Apr 29, 2024 | 19.01 | 19.14 | 18.85 | 18.98 | 2,641 | +0.24(+1.28%) |
Apr 26, 2024 | 19.12 | 19.23 | 18.24 | 18.74 | 3,383 | +0.41(+2.25%) |
Apr 25, 2024 | 18.35 | 18.71 | 18.33 | 18.33 | 2,003 | -0.26(-1.41%) |
Apr 24, 2024 | 18.43 | 19.07 | 18.43 | 18.59 | 197,163 | -0.70(-3.62%) |
Apr 23, 2024 | 19.15 | 19.29 | 18.56 | 19.29 | 6,694 | -0.33(-1.70%) |
Apr 22, 2024 | 18.72 | 19.65 | 18.61 | 19.62 | 2,664 | -0.27(-1.36%) |
Apr 19, 2024 | 19.70 | 19.89 | 19.10 | 19.89 | 4,126 | +0.21(+1.09%) |
Apr 18, 2024 | 19.06 | 19.68 | 19.06 | 19.68 | 4,125 | +0.07(+0.36%) |
Apr 17, 2024 | 19.75 | 19.75 | 19.43 | 19.61 | 2,837 | +0.23(+1.20%) |
Apr 16, 2024 | 19.39 | 19.77 | 18.98 | 19.38 | 4,745 | -0.25(-1.25%) |
Apr 15, 2024 | 20.05 | 20.05 | 19.61 | 19.62 | 2,391 | +0.09(+0.44%) |
Apr 12, 2024 | 19.86 | 19.86 | 19.54 | 19.54 | 9,810 | -0.51(-2.54%) |
Apr 11, 2024 | 20.02 | 20.05 | 19.78 | 20.05 | 9,083 | -0.33(-1.61%) |
Apr 10, 2024 | 20.31 | 20.57 | 20.31 | 20.38 | 1,376 | -0.20(-0.99%) |
Apr 09, 2024 | 20.69 | 20.82 | 20.58 | 20.58 | 6,617 | +0.40(+1.96%) |
Apr 08, 2024 | 20.76 | 20.76 | 20.18 | 20.18 | 2,284 | -0.08(-0.40%) |
Apr 05, 2024 | 19.97 | 20.27 | 19.83 | 20.26 | 4,299 | +0.58(+2.94%) |
Apr 04, 2024 | 20.06 | 20.07 | 19.69 | 19.69 | 1,601 | +0.53(+2.79%) |
Apr 03, 2024 | 19.27 | 19.61 | 19.00 | 19.15 | 6,580 | +0.07(+0.37%) |
Apr 02, 2024 | 18.63 | 19.08 | 18.63 | 19.08 | 2,762 | -0.12(-0.61%) |
Apr 01, 2024 | 18.14 | 19.38 | 17.97 | 19.20 | 6,018 | -0.08(-0.44%) |
Mar 28, 2024 | 18.47 | 19.29 | 18.45 | 19.28 | 2,090 | +0.17(+0.89%) |
Mar 27, 2024 | 19.16 | 19.27 | 18.88 | 19.11 | 7,609 | -0.08(-0.40%) |
Mar 26, 2024 | 19.16 | 19.19 | 19.03 | 19.19 | 2,618 | -0.19(-0.99%) |
Mar 25, 2024 | 19.60 | 19.60 | 19.07 | 19.38 | 3,679 | -0.77(-3.82%) |
Mar 22, 2024 | 19.95 | 20.15 | 19.38 | 20.15 | 2,595 | +0.44(+2.22%) |
Mar 21, 2024 | 19.44 | 19.88 | 19.44 | 19.71 | 1,474 | +0.15(+0.75%) |
Mar 20, 2024 | 19.40 | 19.57 | 18.96 | 19.57 | 2,277 | +0.19(+1.00%) |
Mar 19, 2024 | 19.29 | 19.37 | 18.92 | 19.37 | 2,822 | +0.19(+0.98%) |
Mar 18, 2024 | 19.81 | 19.86 | 19.19 | 19.19 | 4,199 | -0.59(-2.99%) |
Mar 15, 2024 | 19.87 | 20.14 | 19.66 | 19.78 | 3,129 | -0.06(-0.29%) |
Mar 14, 2024 | 20.14 | 20.14 | 19.84 | 19.84 | 4,145 | -0.02(-0.09%) |
Mar 13, 2024 | 19.63 | 20.10 | 19.54 | 19.85 | 1,919 | +0.58(+3.03%) |
Mar 12, 2024 | 19.40 | 19.63 | 19.27 | 19.27 | 5,479 | +0.20(+1.04%) |
Mar 11, 2024 | 19.03 | 19.23 | 19.00 | 19.07 | 27,213 | -0.04(-0.22%) |
Mar 08, 2024 | 19.56 | 19.56 | 19.11 | 19.11 | 14,347 | +0.14(+0.76%) |
Mar 07, 2024 | 19.06 | 19.11 | 18.95 | 18.97 | 3,094 | -0.28(-1.46%) |
Mar 06, 2024 | 19.06 | 19.26 | 19.04 | 19.25 | 5,169 | +0.93(+5.10%) |
Mar 05, 2024 | 18.51 | 18.52 | 18.17 | 18.32 | 2,184 | -0.12(-0.63%) |
Mar 04, 2024 | 18.67 | 18.67 | 18.43 | 18.43 | 24,690 | +0.05(+0.26%) |