Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 02, 2024 | 19.81 | 19.96 | 19.66 | 19.91 | 453,671 | +0.31(+1.58%) |
May 01, 2024 | 19.49 | 19.99 | 19.22 | 19.60 | 417,334 | +0.13(+0.67%) |
Apr 30, 2024 | 19.30 | 19.54 | 19.12 | 19.47 | 470,358 | -0.04(-0.21%) |
Apr 29, 2024 | 19.64 | 19.66 | 19.35 | 19.51 | 315,187 | -0.04(-0.20%) |
Apr 26, 2024 | 19.31 | 19.71 | 19.27 | 19.55 | 316,418 | +0.40(+2.09%) |
Apr 25, 2024 | 19.20 | 19.51 | 19.01 | 19.15 | 446,723 | -0.50(-2.54%) |
Apr 24, 2024 | 19.27 | 19.73 | 19.20 | 19.65 | 396,759 | +0.38(+1.97%) |
Apr 23, 2024 | 19.14 | 19.66 | 19.06 | 19.27 | 326,781 | +0.12(+0.63%) |
Apr 22, 2024 | 18.70 | 19.26 | 18.66 | 19.15 | 407,680 | +0.55(+2.96%) |
Apr 19, 2024 | 18.43 | 18.65 | 18.30 | 18.60 | 581,177 | +0.09(+0.49%) |
Apr 18, 2024 | 18.50 | 18.85 | 18.14 | 18.51 | 512,297 | +0.01(+0.05%) |
Apr 17, 2024 | 18.35 | 18.58 | 18.29 | 18.50 | 379,608 | +0.36(+1.98%) |
Apr 16, 2024 | 17.73 | 18.25 | 17.60 | 18.14 | 323,247 | +0.29(+1.62%) |
Apr 15, 2024 | 18.10 | 18.19 | 17.68 | 17.85 | 657,005 | -0.21(-1.16%) |
Apr 12, 2024 | 18.33 | 18.40 | 17.95 | 18.06 | 625,466 | -0.45(-2.43%) |
Apr 11, 2024 | 18.48 | 18.67 | 18.31 | 18.51 | 330,798 | +0.11(+0.60%) |
Apr 10, 2024 | 18.16 | 18.60 | 18.13 | 18.40 | 424,451 | -0.34(-1.81%) |
Apr 09, 2024 | 18.25 | 18.91 | 18.24 | 18.74 | 441,527 | +0.50(+2.74%) |
Apr 08, 2024 | 17.84 | 18.29 | 17.84 | 18.24 | 316,099 | +0.45(+2.53%) |
Apr 05, 2024 | 17.71 | 17.83 | 17.44 | 17.79 | 282,353 | +0.05(+0.28%) |
Apr 04, 2024 | 18.07 | 18.17 | 17.68 | 17.74 | 242,404 | -0.10(-0.56%) |
Apr 03, 2024 | 17.50 | 17.97 | 17.50 | 17.84 | 340,795 | +0.24(+1.36%) |
Apr 02, 2024 | 17.93 | 17.93 | 17.54 | 17.60 | 269,933 | -0.60(-3.30%) |
Apr 01, 2024 | 18.32 | 18.32 | 18.04 | 18.20 | 250,425 | -0.15(-0.82%) |
Mar 28, 2024 | 18.25 | 18.56 | 18.19 | 18.35 | 354,282 | +0.04(+0.22%) |
Mar 27, 2024 | 17.79 | 18.32 | 17.69 | 18.31 | 356,196 | +0.62(+3.50%) |
Mar 26, 2024 | 17.76 | 17.92 | 17.57 | 17.69 | 716,374 | +0.01(+0.06%) |
Mar 25, 2024 | 17.68 | 17.87 | 17.60 | 17.68 | 248,389 | -0.09(-0.51%) |
Mar 22, 2024 | 18.07 | 18.21 | 17.64 | 17.77 | 382,434 | -0.48(-2.63%) |
Mar 21, 2024 | 18.06 | 18.37 | 17.90 | 18.25 | 445,773 | +0.26(+1.45%) |
Mar 20, 2024 | 17.76 | 18.14 | 17.70 | 17.99 | 448,883 | +0.14(+0.78%) |
Mar 19, 2024 | 17.75 | 18.04 | 17.65 | 17.85 | 408,088 | -0.04(-0.22%) |
Mar 18, 2024 | 17.77 | 18.08 | 17.53 | 17.89 | 373,903 | +0.14(+0.79%) |
Mar 15, 2024 | 18.18 | 18.23 | 17.66 | 17.75 | 701,559 | -0.57(-3.11%) |
Mar 14, 2024 | 18.07 | 18.42 | 17.91 | 18.32 | 418,383 | +0.42(+2.35%) |
Mar 13, 2024 | 18.02 | 18.36 | 17.81 | 17.90 | 339,025 | -0.09(-0.50%) |
Mar 12, 2024 | 17.84 | 18.07 | 17.55 | 17.99 | 357,887 | +0.15(+0.84%) |
Mar 11, 2024 | 17.70 | 17.93 | 17.64 | 17.84 | 275,941 | +0.06(+0.34%) |
Mar 08, 2024 | 17.45 | 17.99 | 17.44 | 17.78 | 345,825 | +0.53(+3.07%) |
Mar 07, 2024 | 17.52 | 17.65 | 17.19 | 17.25 | 242,421 | +0.01(+0.06%) |
Mar 06, 2024 | 17.53 | 17.53 | 16.81 | 17.24 | 425,387 | +0.04(+0.23%) |
Mar 05, 2024 | 17.66 | 17.70 | 17.00 | 17.20 | 614,481 | -0.64(-3.59%) |
Mar 04, 2024 | 17.62 | 17.97 | 17.45 | 17.84 | 391,083 | +0.24(+1.36%) |