Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2024 | 20.08 | 20.68 | 19.99 | 20.45 | 24,428,776 | +0.37(+1.84%) |
May 07, 2024 | 19.45 | 20.23 | 19.45 | 20.08 | 30,039,620 | +1.20(+6.36%) |
May 06, 2024 | 19.12 | 19.18 | 18.74 | 18.88 | 26,830,580 | -0.12(-0.62%) |
May 03, 2024 | 18.89 | 19.15 | 18.88 | 19.00 | 16,109,925 | +0.08(+0.42%) |
May 02, 2024 | 18.74 | 19.06 | 18.74 | 18.92 | 22,965,438 | +0.27(+1.43%) |
May 01, 2024 | 18.69 | 18.81 | 18.44 | 18.65 | 12,906,349 | +0.03(+0.16%) |
Apr 30, 2024 | 18.71 | 18.86 | 18.54 | 18.62 | 27,157,364 | -0.24(-1.26%) |
Apr 29, 2024 | 18.65 | 18.88 | 18.58 | 18.86 | 13,381,044 | +0.20(+1.06%) |
Apr 26, 2024 | 18.80 | 18.88 | 18.64 | 18.66 | 15,618,411 | -0.16(-0.84%) |
Apr 25, 2024 | 19.02 | 19.09 | 18.79 | 18.82 | 14,397,358 | -0.11(-0.58%) |
Apr 24, 2024 | 19.07 | 19.15 | 18.90 | 18.93 | 22,954,246 | -0.24(-1.24%) |
Apr 23, 2024 | 19.39 | 19.51 | 19.06 | 19.17 | 19,974,020 | -0.21(-1.07%) |
Apr 22, 2024 | 19.37 | 19.50 | 18.98 | 19.37 | 17,650,088 | +0.00(+0.00%) |
Apr 19, 2024 | 19.29 | 19.48 | 19.18 | 19.37 | 9,606,976 | +0.00(+0.00%) |
Apr 18, 2024 | 19.17 | 19.40 | 19.06 | 19.37 | 11,334,571 | +0.31(+1.61%) |
Apr 17, 2024 | 19.13 | 19.15 | 18.85 | 19.07 | 10,129,064 | +0.16(+0.84%) |
Apr 16, 2024 | 18.88 | 18.97 | 18.65 | 18.91 | 20,521,688 | -0.02(-0.10%) |
Apr 15, 2024 | 19.10 | 19.15 | 18.81 | 18.93 | 13,565,557 | +0.00(+0.00%) |
Apr 12, 2024 | 19.24 | 19.34 | 18.91 | 18.93 | 9,514,622 | -0.32(-1.65%) |
Apr 11, 2024 | 19.75 | 19.77 | 19.15 | 19.25 | 25,679,222 | -0.78(-3.90%) |
Apr 10, 2024 | 19.93 | 20.08 | 19.80 | 20.03 | 11,933,078 | -0.11(-0.54%) |
Apr 09, 2024 | 19.88 | 20.24 | 19.78 | 20.14 | 10,213,883 | +0.29(+1.45%) |
Apr 08, 2024 | 20.04 | 20.05 | 19.84 | 19.85 | 9,360,992 | -0.19(-0.94%) |
Apr 05, 2024 | 19.91 | 20.10 | 19.84 | 20.04 | 11,432,945 | +0.08(+0.40%) |
Apr 04, 2024 | 20.30 | 20.36 | 19.94 | 19.96 | 12,312,551 | -0.17(-0.84%) |
Apr 03, 2024 | 20.53 | 20.56 | 20.02 | 20.13 | 15,234,860 | -0.48(-2.31%) |
Apr 02, 2024 | 21.03 | 21.08 | 20.58 | 20.60 | 15,659,123 | -0.41(-1.93%) |
Apr 01, 2024 | 21.22 | 21.25 | 20.89 | 21.01 | 10,571,777 | -0.23(-1.07%) |
Mar 28, 2024 | 21.35 | 21.35 | 21.25 | 21.24 | 14,558,047 | +0.01(+0.05%) |
Mar 27, 2024 | 20.79 | 21.24 | 20.76 | 21.23 | 13,427,356 | +0.51(+2.48%) |
Mar 26, 2024 | 20.50 | 20.80 | 20.42 | 20.71 | 14,637,739 | +0.28(+1.36%) |
Mar 25, 2024 | 20.49 | 20.69 | 20.35 | 20.43 | 12,051,020 | +0.05(+0.24%) |
Mar 22, 2024 | 20.56 | 20.65 | 20.32 | 20.38 | 10,519,191 | -0.11(-0.53%) |
Mar 21, 2024 | 20.21 | 20.70 | 20.21 | 20.49 | 18,517,688 | +0.30(+1.47%) |
Mar 20, 2024 | 19.95 | 20.20 | 19.86 | 20.20 | 13,312,949 | +0.21(+1.04%) |
Mar 19, 2024 | 20.13 | 20.19 | 19.89 | 19.99 | 18,410,344 | +0.00(+0.00%) |
Mar 18, 2024 | 19.90 | 20.17 | 19.76 | 19.99 | 19,107,846 | -0.14(-0.69%) |
Mar 15, 2024 | 19.59 | 20.20 | 19.59 | 20.13 | 69,288,584 | +0.27(+1.35%) |
Mar 14, 2024 | 20.05 | 20.16 | 19.71 | 19.86 | 18,689,956 | -0.34(-1.67%) |
Mar 13, 2024 | 19.99 | 20.33 | 19.99 | 20.20 | 23,968,684 | +0.27(+1.34%) |
Mar 12, 2024 | 19.98 | 20.18 | 19.91 | 19.93 | 12,285,534 | -0.01(-0.05%) |
Mar 11, 2024 | 19.85 | 20.13 | 19.81 | 19.94 | 12,234,305 | +0.13(+0.65%) |
Mar 08, 2024 | 19.48 | 19.92 | 19.46 | 19.81 | 12,059,076 | +0.22(+1.11%) |
Mar 07, 2024 | 19.48 | 20.02 | 19.46 | 19.59 | 22,749,392 | +0.22(+1.12%) |
Mar 06, 2024 | 18.80 | 19.55 | 18.79 | 19.37 | 17,632,730 | +0.56(+3.00%) |
Mar 05, 2024 | 18.71 | 19.00 | 18.63 | 18.81 | 19,419,652 | +0.05(+0.26%) |
Mar 04, 2024 | 18.56 | 18.88 | 18.41 | 18.76 | 18,943,768 | +0.14(+0.74%) |