Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 18.46 | 18.70 | 18.28 | 18.60 | 4,064 | +0.86(+4.85%) |
May 02, 2024 | 17.50 | 17.98 | 17.48 | 17.74 | 40,791 | +0.31(+1.78%) |
May 01, 2024 | 17.20 | 17.99 | 16.76 | 17.43 | 25,527 | -0.57(-3.17%) |
Apr 30, 2024 | 18.82 | 18.82 | 18.00 | 18.00 | 14,956 | -1.19(-6.20%) |
Apr 29, 2024 | 19.60 | 19.60 | 18.96 | 19.19 | 6,856 | -0.21(-1.11%) |
Apr 26, 2024 | 19.50 | 19.62 | 19.35 | 19.41 | 1,593 | -0.21(-1.10%) |
Apr 25, 2024 | 19.34 | 19.70 | 19.33 | 19.62 | 2,132 | +0.07(+0.38%) |
Apr 24, 2024 | 19.95 | 20.20 | 19.45 | 19.55 | 10,914 | -0.65(-3.24%) |
Apr 23, 2024 | 20.13 | 20.74 | 20.13 | 20.20 | 6,646 | -0.05(-0.23%) |
Apr 22, 2024 | 19.90 | 20.54 | 19.90 | 20.25 | 6,570 | +0.74(+3.78%) |
Apr 19, 2024 | 18.50 | 20.05 | 18.50 | 19.51 | 8,387 | +0.41(+2.15%) |
Apr 18, 2024 | 18.75 | 19.50 | 18.75 | 19.10 | 6,469 | +0.46(+2.44%) |
Apr 17, 2024 | 18.85 | 19.30 | 18.11 | 18.64 | 8,411 | -0.25(-1.35%) |
Apr 16, 2024 | 19.00 | 19.30 | 18.64 | 18.90 | 8,066 | -0.42(-2.19%) |
Apr 15, 2024 | 20.20 | 20.50 | 19.00 | 19.32 | 16,622 | -0.90(-4.43%) |
Apr 12, 2024 | 21.10 | 21.19 | 19.89 | 20.22 | 15,879 | -0.97(-4.58%) |
Apr 11, 2024 | 20.90 | 21.20 | 20.80 | 21.19 | 16,118 | +0.25(+1.19%) |
Apr 10, 2024 | 20.30 | 21.36 | 20.30 | 20.94 | 7,515 | +0.19(+0.92%) |
Apr 09, 2024 | 21.11 | 21.48 | 20.75 | 20.75 | 5,520 | -0.88(-4.07%) |
Apr 08, 2024 | 21.00 | 21.75 | 20.36 | 21.63 | 13,973 | +1.09(+5.31%) |
Apr 05, 2024 | 20.55 | 20.60 | 20.35 | 20.54 | 6,765 | -0.06(-0.29%) |
Apr 04, 2024 | 20.01 | 20.75 | 20.01 | 20.60 | 21,574 | +0.84(+4.25%) |
Apr 03, 2024 | 19.78 | 20.98 | 19.62 | 19.76 | 44,988 | -0.09(-0.44%) |
Apr 02, 2024 | 20.60 | 20.60 | 19.06 | 19.85 | 21,267 | -1.04(-4.99%) |
Apr 01, 2024 | 20.65 | 21.26 | 20.15 | 20.89 | 24,876 | -0.41(-1.92%) |
Mar 28, 2024 | 20.65 | 21.75 | 20.65 | 21.30 | 26,210 | +0.46(+2.21%) |
Mar 27, 2024 | 21.05 | 21.25 | 20.64 | 20.84 | 22,263 | +0.04(+0.19%) |
Mar 26, 2024 | 21.15 | 21.17 | 20.74 | 20.80 | 17,372 | -0.30(-1.42%) |
Mar 25, 2024 | 21.00 | 21.50 | 20.00 | 21.10 | 22,605 | +1.14(+5.71%) |
Mar 22, 2024 | 19.22 | 19.96 | 18.73 | 19.96 | 32,961 | +0.39(+1.99%) |
Mar 21, 2024 | 20.16 | 20.16 | 19.25 | 19.57 | 31,328 | -0.20(-1.01%) |
Mar 20, 2024 | 19.23 | 19.86 | 18.85 | 19.77 | 33,208 | +0.31(+1.59%) |
Mar 19, 2024 | 18.80 | 19.71 | 18.65 | 19.46 | 63,143 | -0.62(-3.11%) |
Mar 18, 2024 | 20.52 | 21.74 | 19.75 | 20.09 | 37,763 | -0.91(-4.36%) |
Mar 15, 2024 | 20.50 | 21.50 | 20.21 | 21.00 | 28,969 | +0.12(+0.60%) |
Mar 14, 2024 | 21.80 | 21.80 | 20.81 | 20.88 | 33,772 | -1.07(-4.88%) |
Mar 13, 2024 | 21.76 | 22.10 | 21.48 | 21.95 | 46,653 | +0.45(+2.07%) |
Mar 12, 2024 | 21.18 | 21.93 | 20.61 | 21.50 | 35,265 | -0.08(-0.37%) |
Mar 11, 2024 | 21.26 | 21.95 | 21.02 | 21.58 | 54,274 | +0.96(+4.66%) |
Mar 08, 2024 | 19.90 | 20.86 | 18.71 | 20.62 | 63,501 | +0.62(+3.10%) |
Mar 07, 2024 | 20.12 | 20.26 | 19.87 | 20.00 | 43,626 | -0.04(-0.20%) |
Mar 06, 2024 | 19.50 | 20.14 | 19.10 | 20.04 | 101,480 | +1.64(+8.91%) |
Mar 05, 2024 | 18.28 | 20.42 | 17.30 | 18.40 | 404,122 | +2.42(+15.14%) |
Mar 04, 2024 | 15.06 | 16.11 | 15.02 | 15.98 | 88,042 | +1.23(+8.34%) |