Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 20.43 | 20.50 | 20.35 | 20.48 | 131,046 | +0.20(+0.99%) |
May 02, 2024 | 20.01 | 20.34 | 20.01 | 20.28 | 120,334 | +0.52(+2.63%) |
May 01, 2024 | 19.73 | 19.98 | 19.73 | 19.76 | 1,684,634 | +0.00(+0.00%) |
Apr 30, 2024 | 19.84 | 19.93 | 19.75 | 19.76 | 116,228 | -0.31(-1.54%) |
Apr 29, 2024 | 20.02 | 20.21 | 19.96 | 20.07 | 386,742 | +0.24(+1.21%) |
Apr 26, 2024 | 19.79 | 19.85 | 19.77 | 19.83 | 181,930 | +0.23(+1.17%) |
Apr 25, 2024 | 19.38 | 19.62 | 19.38 | 19.60 | 98,278 | +0.11(+0.56%) |
Apr 24, 2024 | 19.48 | 19.52 | 19.41 | 19.49 | 84,309 | +0.11(+0.57%) |
Apr 23, 2024 | 19.24 | 19.39 | 19.22 | 19.38 | 106,059 | +0.12(+0.62%) |
Apr 22, 2024 | 19.12 | 19.28 | 19.04 | 19.26 | 101,579 | +0.11(+0.57%) |
Apr 19, 2024 | 19.05 | 19.16 | 19.05 | 19.15 | 147,045 | +0.04(+0.21%) |
Apr 18, 2024 | 19.09 | 19.20 | 19.05 | 19.11 | 121,082 | +0.09(+0.47%) |
Apr 17, 2024 | 19.09 | 19.17 | 18.95 | 19.02 | 161,080 | +0.05(+0.26%) |
Apr 16, 2024 | 18.96 | 19.05 | 18.91 | 18.97 | 170,119 | -0.24(-1.25%) |
Apr 15, 2024 | 19.35 | 19.38 | 19.18 | 19.21 | 98,111 | -0.06(-0.31%) |
Apr 12, 2024 | 19.49 | 19.49 | 19.24 | 19.27 | 110,679 | -0.46(-2.36%) |
Apr 11, 2024 | 19.79 | 19.82 | 19.64 | 19.73 | 183,721 | +0.09(+0.48%) |
Apr 10, 2024 | 19.64 | 19.72 | 19.59 | 19.64 | 115,055 | -0.23(-1.16%) |
Apr 09, 2024 | 19.84 | 19.93 | 19.79 | 19.87 | 248,464 | +0.18(+0.91%) |
Apr 08, 2024 | 19.62 | 19.72 | 19.62 | 19.69 | 101,957 | +0.21(+1.08%) |
Apr 05, 2024 | 19.49 | 19.54 | 19.41 | 19.48 | 82,341 | -0.06(-0.31%) |
Apr 04, 2024 | 19.79 | 19.82 | 19.52 | 19.54 | 133,887 | -0.06(-0.31%) |
Apr 03, 2024 | 19.50 | 19.63 | 19.48 | 19.60 | 118,072 | +0.02(+0.10%) |
Apr 02, 2024 | 19.53 | 19.64 | 19.52 | 19.58 | 262,997 | +0.13(+0.67%) |
Apr 01, 2024 | 19.49 | 19.59 | 19.41 | 19.45 | 383,449 | -0.01(-0.05%) |
Mar 28, 2024 | 19.35 | 19.49 | 19.35 | 19.46 | 385,783 | +0.12(+0.62%) |
Mar 27, 2024 | 19.25 | 19.34 | 19.24 | 19.34 | 243,757 | +0.08(+0.42%) |
Mar 26, 2024 | 19.36 | 19.39 | 19.25 | 19.26 | 127,756 | -0.05(-0.26%) |
Mar 25, 2024 | 19.24 | 19.33 | 19.24 | 19.31 | 90,075 | +0.04(+0.21%) |
Mar 22, 2024 | 19.35 | 19.35 | 19.24 | 19.27 | 109,568 | -0.15(-0.77%) |
Mar 21, 2024 | 19.58 | 19.58 | 19.42 | 19.42 | 62,340 | -0.02(-0.10%) |
Mar 20, 2024 | 19.19 | 19.45 | 19.19 | 19.44 | 122,670 | +0.21(+1.09%) |
Mar 19, 2024 | 19.21 | 19.27 | 19.16 | 19.23 | 236,689 | -0.06(-0.31%) |
Mar 18, 2024 | 19.36 | 19.39 | 19.26 | 19.29 | 190,976 | -0.01(-0.03%) |
Mar 15, 2024 | 19.32 | 19.37 | 19.29 | 19.30 | 156,873 | -0.12(-0.62%) |
Mar 14, 2024 | 19.46 | 19.48 | 19.36 | 19.41 | 91,981 | -0.10(-0.51%) |
Mar 13, 2024 | 19.47 | 19.57 | 19.47 | 19.51 | 159,558 | -0.10(-0.51%) |
Mar 12, 2024 | 19.53 | 19.61 | 19.49 | 19.61 | 106,660 | +0.17(+0.87%) |
Mar 11, 2024 | 19.38 | 19.49 | 19.38 | 19.44 | 87,477 | +0.02(+0.10%) |
Mar 08, 2024 | 19.43 | 19.51 | 19.39 | 19.42 | 112,543 | -0.08(-0.41%) |
Mar 07, 2024 | 19.37 | 19.52 | 19.37 | 19.50 | 143,663 | +0.11(+0.57%) |
Mar 06, 2024 | 19.35 | 19.47 | 19.35 | 19.39 | 112,833 | +0.25(+1.30%) |
Mar 05, 2024 | 19.24 | 19.25 | 19.11 | 19.15 | 106,961 | -0.09(-0.47%) |
Mar 04, 2024 | 19.31 | 19.31 | 19.21 | 19.24 | 896,185 | -0.05(-0.26%) |