Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 19.85 | 19.85 | 19.60 | 19.65 | 65,956 | -0.07(-0.35%) |
May 09, 2024 | 19.71 | 19.78 | 19.61 | 19.72 | 50,602 | -0.14(-0.70%) |
May 08, 2024 | 19.77 | 19.87 | 19.70 | 19.86 | 69,217 | -0.10(-0.52%) |
May 07, 2024 | 20.13 | 20.13 | 19.95 | 19.96 | 73,812 | -0.14(-0.68%) |
May 06, 2024 | 19.92 | 20.10 | 19.87 | 20.10 | 82,563 | +0.32(+1.62%) |
May 03, 2024 | 19.91 | 19.95 | 19.70 | 19.78 | 74,826 | +0.20(+1.02%) |
May 02, 2024 | 19.50 | 19.63 | 19.20 | 19.58 | 118,033 | +0.35(+1.82%) |
May 01, 2024 | 19.25 | 19.69 | 19.08 | 19.23 | 73,031 | -0.04(-0.21%) |
Apr 30, 2024 | 19.52 | 19.68 | 19.27 | 19.27 | 65,604 | -0.43(-2.18%) |
Apr 29, 2024 | 19.75 | 19.75 | 19.54 | 19.70 | 53,314 | +0.11(+0.56%) |
Apr 26, 2024 | 19.40 | 19.66 | 19.35 | 19.59 | 87,547 | +0.40(+2.08%) |
Apr 25, 2024 | 18.90 | 19.22 | 18.81 | 19.19 | 78,381 | -0.10(-0.52%) |
Apr 24, 2024 | 19.37 | 19.49 | 19.15 | 19.29 | 119,785 | +0.19(+0.99%) |
Apr 23, 2024 | 18.75 | 19.19 | 18.75 | 19.10 | 128,544 | +0.45(+2.41%) |
Apr 22, 2024 | 18.55 | 18.76 | 18.37 | 18.65 | 172,235 | +0.18(+0.97%) |
Apr 19, 2024 | 18.82 | 18.90 | 18.41 | 18.47 | 214,031 | -0.50(-2.64%) |
Apr 18, 2024 | 19.15 | 19.24 | 18.90 | 18.97 | 790,471 | -0.13(-0.68%) |
Apr 17, 2024 | 19.53 | 19.53 | 19.08 | 19.10 | 129,035 | -0.31(-1.60%) |
Apr 16, 2024 | 19.38 | 19.56 | 19.28 | 19.41 | 107,622 | -0.06(-0.31%) |
Apr 15, 2024 | 20.10 | 20.10 | 19.41 | 19.47 | 93,596 | -0.51(-2.55%) |
Apr 12, 2024 | 20.25 | 20.25 | 19.91 | 19.98 | 130,130 | -0.51(-2.50%) |
Apr 11, 2024 | 20.33 | 20.54 | 20.18 | 20.49 | 78,006 | +0.27(+1.34%) |
Apr 10, 2024 | 20.21 | 20.32 | 20.10 | 20.22 | 130,456 | -0.40(-1.94%) |
Apr 09, 2024 | 20.63 | 20.71 | 20.46 | 20.62 | 418,993 | +0.05(+0.24%) |
Apr 08, 2024 | 20.59 | 20.63 | 20.43 | 20.57 | 59,599 | +0.10(+0.49%) |
Apr 05, 2024 | 20.29 | 20.58 | 20.20 | 20.47 | 76,552 | +0.20(+0.99%) |
Apr 04, 2024 | 20.78 | 20.90 | 20.26 | 20.27 | 370,456 | -0.27(-1.31%) |
Apr 03, 2024 | 20.35 | 20.58 | 20.32 | 20.54 | 97,744 | +0.09(+0.44%) |
Apr 02, 2024 | 20.57 | 20.57 | 20.33 | 20.45 | 132,837 | -0.38(-1.82%) |
Apr 01, 2024 | 20.85 | 21.02 | 20.73 | 20.83 | 88,511 | +0.06(+0.29%) |
Mar 28, 2024 | 20.73 | 20.86 | 20.71 | 20.77 | 91,487 | -0.01(-0.05%) |
Mar 27, 2024 | 20.81 | 20.81 | 20.67 | 20.78 | 161,045 | +0.11(+0.53%) |
Mar 26, 2024 | 20.96 | 20.98 | 20.67 | 20.67 | 107,780 | -0.15(-0.72%) |
Mar 25, 2024 | 20.77 | 20.92 | 20.77 | 20.82 | 70,949 | -0.05(-0.24%) |
Mar 22, 2024 | 20.93 | 20.95 | 20.72 | 20.87 | 98,453 | -0.10(-0.48%) |
Mar 21, 2024 | 21.10 | 21.18 | 20.97 | 20.97 | 335,240 | +0.22(+1.06%) |
Mar 20, 2024 | 20.42 | 20.82 | 20.36 | 20.75 | 94,654 | +0.33(+1.62%) |
Mar 19, 2024 | 20.28 | 20.44 | 20.07 | 20.42 | 119,907 | -0.08(-0.39%) |
Mar 18, 2024 | 20.63 | 20.63 | 20.45 | 20.50 | 120,007 | +0.11(+0.54%) |
Mar 15, 2024 | 20.54 | 20.54 | 20.33 | 20.39 | 98,905 | -0.27(-1.31%) |
Mar 14, 2024 | 20.94 | 21.00 | 20.49 | 20.66 | 89,461 | -0.28(-1.34%) |
Mar 13, 2024 | 21.08 | 21.10 | 20.91 | 20.94 | 88,879 | -0.29(-1.37%) |
Mar 12, 2024 | 21.07 | 21.24 | 20.80 | 21.23 | 108,269 | +0.28(+1.34%) |
Mar 11, 2024 | 20.98 | 21.08 | 20.86 | 20.95 | 86,143 | -0.14(-0.66%) |
Mar 08, 2024 | 21.51 | 21.69 | 21.01 | 21.09 | 161,881 | -0.28(-1.31%) |
Mar 07, 2024 | 21.23 | 21.47 | 21.13 | 21.37 | 104,443 | +0.36(+1.71%) |
Mar 06, 2024 | 21.11 | 21.19 | 20.85 | 21.01 | 110,843 | +0.34(+1.64%) |
Mar 05, 2024 | 21.09 | 21.09 | 20.57 | 20.67 | 174,415 | -0.64(-3.00%) |
Mar 04, 2024 | 21.58 | 21.60 | 21.28 | 21.31 | 504,633 | -0.13(-0.61%) |