Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 18.93 | 19.25 | 18.77 | 19.25 | 10,892 | +0.39(+2.07%) |
May 02, 2024 | 18.73 | 19.00 | 18.48 | 18.86 | 19,004 | +0.11(+0.59%) |
May 01, 2024 | 18.46 | 18.83 | 18.25 | 18.75 | 22,043 | +0.34(+1.85%) |
Apr 30, 2024 | 18.66 | 18.82 | 18.35 | 18.41 | 34,109 | -0.46(-2.44%) |
Apr 29, 2024 | 18.65 | 18.87 | 18.53 | 18.87 | 14,657 | +0.29(+1.56%) |
Apr 26, 2024 | 18.68 | 19.00 | 18.51 | 18.58 | 28,885 | -0.07(-0.38%) |
Apr 25, 2024 | 18.50 | 18.76 | 18.41 | 18.65 | 22,886 | -0.15(-0.80%) |
Apr 24, 2024 | 18.72 | 18.95 | 18.54 | 18.80 | 22,827 | +0.02(+0.11%) |
Apr 23, 2024 | 18.74 | 19.20 | 18.63 | 18.78 | 70,154 | +0.05(+0.27%) |
Apr 22, 2024 | 18.67 | 19.06 | 18.61 | 18.73 | 40,005 | -0.04(-0.21%) |
Apr 19, 2024 | 18.49 | 18.83 | 18.49 | 18.77 | 19,442 | +0.26(+1.40%) |
Apr 18, 2024 | 18.23 | 18.84 | 18.06 | 18.51 | 41,178 | +0.28(+1.54%) |
Apr 17, 2024 | 18.30 | 18.55 | 18.16 | 18.23 | 18,897 | +0.13(+0.72%) |
Apr 16, 2024 | 18.15 | 18.52 | 18.04 | 18.10 | 22,008 | -0.05(-0.28%) |
Apr 15, 2024 | 18.90 | 19.26 | 18.08 | 18.15 | 53,476 | -0.81(-4.27%) |
Apr 12, 2024 | 19.20 | 19.30 | 18.95 | 18.96 | 21,077 | +0.05(+0.26%) |
Apr 11, 2024 | 19.50 | 19.50 | 18.90 | 18.91 | 22,347 | -0.55(-2.83%) |
Apr 10, 2024 | 20.11 | 20.11 | 19.21 | 19.46 | 38,326 | -0.74(-3.66%) |
Apr 09, 2024 | 20.30 | 20.54 | 20.09 | 20.20 | 23,817 | -0.07(-0.35%) |
Apr 08, 2024 | 20.34 | 20.64 | 20.16 | 20.27 | 23,259 | -0.06(-0.30%) |
Apr 05, 2024 | 20.30 | 20.67 | 20.30 | 20.33 | 37,517 | -0.16(-0.78%) |
Apr 04, 2024 | 20.28 | 20.60 | 20.11 | 20.49 | 27,111 | +0.30(+1.49%) |
Apr 03, 2024 | 20.21 | 20.45 | 20.10 | 20.19 | 20,468 | -0.10(-0.49%) |
Apr 02, 2024 | 20.52 | 20.63 | 20.20 | 20.29 | 28,585 | -0.35(-1.70%) |
Apr 01, 2024 | 20.22 | 20.75 | 20.06 | 20.64 | 76,447 | +0.12(+0.58%) |
Mar 28, 2024 | 20.72 | 20.85 | 20.43 | 20.52 | 64,110 | -0.19(-0.92%) |
Mar 27, 2024 | 20.15 | 20.80 | 19.90 | 20.71 | 82,510 | +0.51(+2.52%) |
Mar 26, 2024 | 20.22 | 20.31 | 19.95 | 20.20 | 27,022 | +0.17(+0.85%) |
Mar 25, 2024 | 20.33 | 20.38 | 20.03 | 20.03 | 43,034 | -0.11(-0.55%) |
Mar 22, 2024 | 20.19 | 20.47 | 20.12 | 20.14 | 42,782 | -0.08(-0.40%) |
Mar 21, 2024 | 20.16 | 20.33 | 20.10 | 20.22 | 38,012 | +0.21(+1.05%) |
Mar 20, 2024 | 19.84 | 20.05 | 19.77 | 20.01 | 24,051 | +0.01(+0.05%) |
Mar 19, 2024 | 19.63 | 20.00 | 19.63 | 20.00 | 32,767 | +0.36(+1.83%) |
Mar 18, 2024 | 19.91 | 20.08 | 19.55 | 19.64 | 29,095 | -0.36(-1.80%) |
Mar 15, 2024 | 19.81 | 20.00 | 19.51 | 20.00 | 33,634 | +0.19(+0.96%) |
Mar 14, 2024 | 19.79 | 19.97 | 19.52 | 19.81 | 39,335 | -0.03(-0.15%) |
Mar 13, 2024 | 20.05 | 20.25 | 19.84 | 19.84 | 54,188 | -0.21(-1.05%) |
Mar 12, 2024 | 19.93 | 20.05 | 19.65 | 20.05 | 21,759 | +0.05(+0.25%) |
Mar 11, 2024 | 20.08 | 20.16 | 19.84 | 20.00 | 22,405 | -0.07(-0.35%) |
Mar 08, 2024 | 20.03 | 20.15 | 19.86 | 20.07 | 22,051 | +0.12(+0.60%) |
Mar 07, 2024 | 19.68 | 19.99 | 19.68 | 19.95 | 24,229 | +0.30(+1.51%) |
Mar 06, 2024 | 19.58 | 19.70 | 19.36 | 19.65 | 50,419 | +0.08(+0.40%) |
Mar 05, 2024 | 19.17 | 19.60 | 19.17 | 19.58 | 35,363 | +0.43(+2.26%) |
Mar 04, 2024 | 19.12 | 19.23 | 18.95 | 19.14 | 41,419 | +0.15(+0.80%) |