Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 06, 2024 | 19.30 | 19.36 | 19.12 | 19.22 | 3,141,703 | +0.03(+0.16%) |
May 03, 2024 | 19.38 | 19.50 | 19.14 | 19.19 | 4,276,616 | +0.11(+0.58%) |
May 02, 2024 | 18.97 | 19.11 | 18.76 | 19.08 | 5,289,799 | +0.30(+1.60%) |
May 01, 2024 | 18.73 | 19.11 | 18.70 | 18.78 | 5,572,815 | +0.03(+0.16%) |
Apr 30, 2024 | 18.90 | 19.03 | 18.73 | 18.75 | 7,868,640 | -0.32(-1.68%) |
Apr 29, 2024 | 18.99 | 19.11 | 18.97 | 19.07 | 3,283,768 | +0.21(+1.11%) |
Apr 26, 2024 | 18.90 | 19.05 | 18.84 | 18.86 | 3,821,720 | -0.01(-0.05%) |
Apr 25, 2024 | 18.79 | 18.90 | 18.67 | 18.87 | 3,075,349 | -0.09(-0.47%) |
Apr 24, 2024 | 18.90 | 19.01 | 18.74 | 18.96 | 3,392,036 | +0.00(+0.00%) |
Apr 23, 2024 | 18.81 | 19.04 | 18.80 | 18.96 | 3,170,704 | +0.16(+0.85%) |
Apr 22, 2024 | 18.71 | 18.84 | 18.58 | 18.80 | 3,942,805 | +0.14(+0.75%) |
Apr 19, 2024 | 18.58 | 18.72 | 18.55 | 18.66 | 3,419,656 | +0.11(+0.59%) |
Apr 18, 2024 | 18.60 | 18.64 | 18.45 | 18.55 | 4,314,401 | +0.02(+0.11%) |
Apr 17, 2024 | 18.61 | 18.71 | 18.52 | 18.53 | 5,878,619 | -0.14(-0.75%) |
Apr 16, 2024 | 18.88 | 18.88 | 18.61 | 18.67 | 4,036,493 | -0.26(-1.37%) |
Apr 15, 2024 | 19.35 | 19.37 | 18.82 | 18.93 | 4,691,079 | -0.32(-1.66%) |
Apr 12, 2024 | 19.35 | 19.38 | 19.16 | 19.25 | 4,203,269 | -0.18(-0.93%) |
Apr 11, 2024 | 19.51 | 19.56 | 19.26 | 19.43 | 4,099,307 | +0.05(+0.26%) |
Apr 10, 2024 | 19.67 | 19.68 | 19.28 | 19.38 | 5,004,274 | -0.82(-4.06%) |
Apr 09, 2024 | 20.00 | 20.20 | 19.98 | 20.20 | 3,815,577 | +0.28(+1.41%) |
Apr 08, 2024 | 19.77 | 19.95 | 19.75 | 19.92 | 6,075,748 | +0.21(+1.07%) |
Apr 05, 2024 | 19.56 | 19.75 | 19.50 | 19.71 | 3,656,447 | +0.11(+0.56%) |
Apr 04, 2024 | 19.90 | 19.99 | 19.55 | 19.60 | 4,558,952 | -0.14(-0.71%) |
Apr 03, 2024 | 19.68 | 19.77 | 19.61 | 19.74 | 3,651,225 | +0.00(+0.00%) |
Apr 02, 2024 | 19.84 | 19.84 | 19.66 | 19.74 | 5,836,736 | -0.24(-1.20%) |
Apr 01, 2024 | 20.34 | 20.34 | 19.95 | 19.98 | 3,024,272 | -0.32(-1.58%) |
Mar 28, 2024 | 20.22 | 20.33 | 20.33 | 20.30 | 2,897,717 | +0.13(+0.64%) |
Mar 27, 2024 | 19.82 | 20.17 | 19.82 | 20.17 | 3,114,101 | +0.53(+2.70%) |
Mar 26, 2024 | 19.77 | 19.80 | 19.64 | 19.64 | 2,667,893 | -0.12(-0.61%) |
Mar 25, 2024 | 19.87 | 19.95 | 19.74 | 19.76 | 2,821,086 | -0.09(-0.45%) |
Mar 22, 2024 | 20.09 | 20.14 | 19.82 | 19.85 | 2,470,724 | -0.22(-1.10%) |
Mar 21, 2024 | 20.04 | 20.18 | 19.96 | 20.07 | 4,036,605 | +0.07(+0.35%) |
Mar 20, 2024 | 19.75 | 20.02 | 19.65 | 20.00 | 4,044,460 | +0.13(+0.64%) |
Mar 19, 2024 | 19.83 | 19.91 | 19.72 | 19.87 | 2,458,997 | +0.03(+0.15%) |
Mar 18, 2024 | 19.87 | 19.95 | 19.81 | 19.84 | 3,675,994 | +0.00(+0.00%) |
Mar 15, 2024 | 19.71 | 19.93 | 19.69 | 19.84 | 4,369,608 | -0.06(-0.30%) |
Mar 14, 2024 | 20.12 | 20.16 | 19.73 | 19.90 | 2,396,538 | -0.32(-1.57%) |
Mar 13, 2024 | 20.29 | 20.41 | 20.15 | 20.22 | 2,445,201 | -0.09(-0.44%) |
Mar 12, 2024 | 20.33 | 20.41 | 20.16 | 20.31 | 1,772,444 | -0.08(-0.39%) |
Mar 11, 2024 | 20.45 | 20.55 | 20.30 | 20.39 | 2,039,004 | -0.06(-0.29%) |
Mar 08, 2024 | 20.42 | 20.53 | 20.38 | 20.45 | 1,974,222 | +0.21(+1.03%) |
Mar 07, 2024 | 20.32 | 20.37 | 20.14 | 20.24 | 3,978,020 | +0.01(+0.05%) |
Mar 06, 2024 | 20.27 | 20.30 | 20.12 | 20.23 | 1,942,985 | +0.09(+0.44%) |
Mar 05, 2024 | 20.28 | 20.42 | 20.05 | 20.14 | 2,201,864 | -0.24(-1.17%) |
Mar 04, 2024 | 20.08 | 20.38 | 19.97 | 20.38 | 2,857,929 | +0.24(+1.19%) |