Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 19.34 | 19.61 | 19.18 | 19.20 | 30,522 | +0.13(+0.68%) |
May 02, 2024 | 19.25 | 19.25 | 18.97 | 19.07 | 29,958 | +0.11(+0.58%) |
May 01, 2024 | 18.45 | 19.18 | 18.45 | 18.96 | 43,767 | +0.51(+2.74%) |
Apr 30, 2024 | 18.72 | 18.79 | 18.42 | 18.45 | 38,490 | -0.31(-1.63%) |
Apr 29, 2024 | 19.00 | 19.04 | 18.61 | 18.76 | 62,703 | -0.13(-0.69%) |
Apr 26, 2024 | 18.73 | 19.05 | 18.69 | 18.89 | 21,153 | +0.03(+0.16%) |
Apr 25, 2024 | 18.88 | 18.95 | 18.52 | 18.86 | 30,979 | -0.13(-0.68%) |
Apr 24, 2024 | 18.69 | 19.25 | 18.69 | 18.99 | 34,493 | +0.05(+0.26%) |
Apr 23, 2024 | 19.04 | 19.17 | 18.61 | 18.94 | 30,676 | +0.01(+0.05%) |
Apr 22, 2024 | 18.72 | 19.50 | 18.55 | 18.93 | 27,934 | +0.41(+2.21%) |
Apr 19, 2024 | 18.03 | 18.89 | 18.03 | 18.52 | 30,548 | +0.35(+1.93%) |
Apr 18, 2024 | 18.03 | 18.31 | 18.01 | 18.17 | 30,687 | +0.03(+0.17%) |
Apr 17, 2024 | 18.27 | 18.50 | 18.00 | 18.14 | 29,355 | -0.14(-0.77%) |
Apr 16, 2024 | 18.45 | 18.68 | 18.11 | 18.28 | 10,365 | -0.13(-0.71%) |
Apr 15, 2024 | 18.58 | 18.76 | 18.14 | 18.41 | 47,642 | -0.19(-1.02%) |
Apr 12, 2024 | 18.37 | 18.82 | 18.00 | 18.60 | 44,241 | +0.20(+1.06%) |
Apr 11, 2024 | 18.78 | 18.81 | 18.32 | 18.41 | 26,100 | -0.41(-2.21%) |
Apr 10, 2024 | 18.83 | 18.88 | 18.47 | 18.82 | 81,206 | -0.16(-0.84%) |
Apr 09, 2024 | 19.19 | 19.19 | 18.98 | 18.98 | 17,953 | +0.07(+0.37%) |
Apr 08, 2024 | 18.93 | 19.14 | 18.91 | 18.91 | 11,905 | -0.04(-0.21%) |
Apr 05, 2024 | 18.95 | 19.23 | 18.89 | 18.95 | 20,840 | +0.03(+0.16%) |
Apr 04, 2024 | 19.14 | 19.18 | 18.73 | 18.92 | 18,406 | +0.03(+0.16%) |
Apr 03, 2024 | 18.81 | 19.00 | 18.70 | 18.89 | 23,603 | +0.01(+0.05%) |
Apr 02, 2024 | 18.67 | 19.05 | 18.39 | 18.88 | 29,226 | +0.15(+0.80%) |
Apr 01, 2024 | 19.16 | 19.16 | 18.71 | 18.73 | 32,875 | -0.31(-1.63%) |
Mar 28, 2024 | 19.16 | 19.16 | 18.92 | 19.04 | 28,586 | -0.15(-0.78%) |
Mar 27, 2024 | 18.65 | 19.26 | 18.65 | 19.19 | 12,276 | +0.68(+3.67%) |
Mar 26, 2024 | 18.86 | 18.90 | 18.51 | 18.51 | 18,373 | -0.35(-1.86%) |
Mar 25, 2024 | 19.37 | 19.37 | 18.86 | 18.86 | 9,387 | -0.15(-0.79%) |
Mar 22, 2024 | 19.44 | 19.44 | 18.83 | 19.01 | 10,824 | -0.29(-1.50%) |
Mar 21, 2024 | 19.14 | 19.63 | 19.14 | 19.30 | 18,228 | +0.06(+0.31%) |
Mar 20, 2024 | 18.76 | 19.35 | 18.74 | 19.24 | 16,907 | +0.50(+2.67%) |
Mar 19, 2024 | 19.13 | 19.13 | 18.38 | 18.74 | 13,274 | +0.18(+0.97%) |
Mar 18, 2024 | 18.93 | 19.00 | 18.52 | 18.56 | 16,156 | -0.44(-2.32%) |
Mar 15, 2024 | 18.57 | 19.19 | 18.57 | 19.00 | 53,285 | +0.22(+1.17%) |
Mar 14, 2024 | 19.18 | 19.25 | 18.73 | 18.78 | 37,685 | -0.42(-2.19%) |
Mar 13, 2024 | 19.14 | 19.20 | 18.90 | 19.20 | 76,451 | +0.07(+0.37%) |
Mar 12, 2024 | 19.23 | 19.38 | 19.03 | 19.13 | 9,212 | -0.23(-1.19%) |
Mar 11, 2024 | 19.30 | 19.48 | 19.30 | 19.36 | 11,160 | -0.07(-0.36%) |
Mar 08, 2024 | 19.70 | 19.70 | 19.26 | 19.43 | 13,867 | -0.07(-0.36%) |
Mar 07, 2024 | 19.43 | 19.50 | 19.43 | 19.50 | 17,681 | +0.30(+1.56%) |
Mar 06, 2024 | 19.19 | 19.44 | 19.04 | 19.20 | 16,883 | -0.14(-0.72%) |
Mar 05, 2024 | 19.04 | 19.34 | 19.04 | 19.34 | 6,512 | +0.25(+1.31%) |
Mar 04, 2024 | 18.98 | 19.19 | 18.98 | 19.09 | 11,485 | +0.20(+1.06%) |