Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 18.30 | 18.33 | 18.22 | 18.33 | 192,318 | +0.15(+0.82%) |
May 02, 2024 | 18.20 | 18.20 | 18.07 | 18.18 | 132,508 | +0.07(+0.39%) |
May 01, 2024 | 17.98 | 18.19 | 17.97 | 18.11 | 316,234 | +0.15(+0.84%) |
Apr 30, 2024 | 18.02 | 18.10 | 17.95 | 17.96 | 190,984 | -0.11(-0.61%) |
Apr 29, 2024 | 18.06 | 18.10 | 18.04 | 18.07 | 58,459 | +0.03(+0.17%) |
Apr 26, 2024 | 17.93 | 18.06 | 17.93 | 18.04 | 162,985 | +0.13(+0.73%) |
Apr 25, 2024 | 17.89 | 17.92 | 17.80 | 17.91 | 404,900 | -0.07(-0.39%) |
Apr 24, 2024 | 18.08 | 18.09 | 17.95 | 17.98 | 149,612 | -0.08(-0.44%) |
Apr 23, 2024 | 17.89 | 18.07 | 17.89 | 18.06 | 368,581 | +0.22(+1.23%) |
Apr 22, 2024 | 17.81 | 17.88 | 17.76 | 17.84 | 258,346 | +0.13(+0.75%) |
Apr 19, 2024 | 17.81 | 17.83 | 17.70 | 17.71 | 107,630 | -0.10(-0.56%) |
Apr 18, 2024 | 17.84 | 17.84 | 17.77 | 17.81 | 74,667 | +0.03(+0.20%) |
Apr 17, 2024 | 17.77 | 17.85 | 17.74 | 17.77 | 120,979 | +0.04(+0.25%) |
Apr 16, 2024 | 17.75 | 17.80 | 17.70 | 17.73 | 192,981 | +0.00(+0.00%) |
Apr 15, 2024 | 18.02 | 18.10 | 17.73 | 17.73 | 193,278 | -0.26(-1.43%) |
Apr 12, 2024 | 18.20 | 18.25 | 17.97 | 17.98 | 291,064 | -0.27(-1.49%) |
Apr 11, 2024 | 18.25 | 18.29 | 18.18 | 18.26 | 118,194 | +0.01(+0.08%) |
Apr 10, 2024 | 18.35 | 18.37 | 18.22 | 18.24 | 99,864 | -0.23(-1.24%) |
Apr 09, 2024 | 18.43 | 18.51 | 18.41 | 18.47 | 99,987 | +0.07(+0.38%) |
Apr 08, 2024 | 18.37 | 18.46 | 18.37 | 18.40 | 65,831 | +0.00(+0.00%) |
Apr 05, 2024 | 18.40 | 18.45 | 18.37 | 18.40 | 61,102 | +0.02(+0.11%) |
Apr 04, 2024 | 18.57 | 18.57 | 18.36 | 18.38 | 129,629 | -0.12(-0.64%) |
Apr 03, 2024 | 18.46 | 18.51 | 18.42 | 18.50 | 118,541 | +0.00(+0.00%) |
Apr 02, 2024 | 18.48 | 18.50 | 18.44 | 18.50 | 121,147 | -0.02(-0.11%) |
Apr 01, 2024 | 18.66 | 18.72 | 18.51 | 18.52 | 163,199 | -0.18(-0.95%) |
Mar 28, 2024 | 18.68 | 18.71 | 18.64 | 18.70 | 235,323 | +0.07(+0.38%) |
Mar 27, 2024 | 18.69 | 18.69 | 18.58 | 18.63 | 123,701 | +0.07(+0.37%) |
Mar 26, 2024 | 18.61 | 18.61 | 18.54 | 18.56 | 137,089 | +0.03(+0.16%) |
Mar 25, 2024 | 18.57 | 18.57 | 18.49 | 18.53 | 190,037 | -0.03(-0.16%) |
Mar 22, 2024 | 18.59 | 18.60 | 18.54 | 18.56 | 100,427 | -0.01(-0.05%) |
Mar 21, 2024 | 18.53 | 18.60 | 18.52 | 18.57 | 108,973 | +0.06(+0.32%) |
Mar 20, 2024 | 18.44 | 18.52 | 18.38 | 18.51 | 162,014 | +0.14(+0.75%) |
Mar 19, 2024 | 18.38 | 18.41 | 18.31 | 18.37 | 185,342 | +0.06(+0.33%) |
Mar 18, 2024 | 18.47 | 18.47 | 18.31 | 18.31 | 131,592 | -0.03(-0.15%) |
Mar 15, 2024 | 18.36 | 18.40 | 18.33 | 18.34 | 120,565 | -0.05(-0.27%) |
Mar 14, 2024 | 18.53 | 18.53 | 18.33 | 18.39 | 136,576 | -0.08(-0.43%) |
Mar 13, 2024 | 18.47 | 18.51 | 18.46 | 18.47 | 95,857 | +0.02(+0.11%) |
Mar 12, 2024 | 18.38 | 18.46 | 18.38 | 18.45 | 78,478 | +0.08(+0.43%) |
Mar 11, 2024 | 18.39 | 18.41 | 18.36 | 18.37 | 80,978 | -0.08(-0.43%) |
Mar 08, 2024 | 18.49 | 18.49 | 18.40 | 18.45 | 53,208 | +0.02(+0.11%) |
Mar 07, 2024 | 18.45 | 18.46 | 18.40 | 18.43 | 114,353 | +0.08(+0.43%) |
Mar 06, 2024 | 18.31 | 18.39 | 18.31 | 18.35 | 88,720 | +0.12(+0.65%) |
Mar 05, 2024 | 18.32 | 18.36 | 18.22 | 18.23 | 86,978 | -0.08(-0.43%) |
Mar 04, 2024 | 18.32 | 18.37 | 18.31 | 18.31 | 110,911 | -0.03(-0.16%) |