Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 02, 2024 | 19.20 | 19.65 | 19.03 | 19.29 | 10,562 | +0.04(+0.22%) |
May 01, 2024 | 19.69 | 19.69 | 18.68 | 19.25 | 11,941 | +0.54(+2.89%) |
Apr 30, 2024 | 19.11 | 19.43 | 18.48 | 18.71 | 12,908 | -0.53(-2.75%) |
Apr 29, 2024 | 21.00 | 21.00 | 19.24 | 19.24 | 5,750 | +0.12(+0.63%) |
Apr 26, 2024 | 19.68 | 19.68 | 19.12 | 19.12 | 5,860 | -0.23(-1.19%) |
Apr 25, 2024 | 19.48 | 19.79 | 19.00 | 19.35 | 5,547 | -0.19(-0.97%) |
Apr 24, 2024 | 19.54 | 20.31 | 19.41 | 19.54 | 15,141 | -0.24(-1.21%) |
Apr 23, 2024 | 19.60 | 20.00 | 19.29 | 19.78 | 14,534 | +0.53(+2.75%) |
Apr 22, 2024 | 19.33 | 19.48 | 19.15 | 19.25 | 4,899 | -0.10(-0.52%) |
Apr 19, 2024 | 19.14 | 19.80 | 19.00 | 19.35 | 9,684 | +0.11(+0.55%) |
Apr 18, 2024 | 19.76 | 19.76 | 19.10 | 19.24 | 14,176 | -0.23(-1.16%) |
Apr 17, 2024 | 19.27 | 20.58 | 19.26 | 19.47 | 9,721 | +0.12(+0.65%) |
Apr 16, 2024 | 18.95 | 19.65 | 18.95 | 19.34 | 4,972 | +0.23(+1.23%) |
Apr 15, 2024 | 19.51 | 19.56 | 18.80 | 19.11 | 27,265 | -0.48(-2.45%) |
Apr 12, 2024 | 19.81 | 19.90 | 19.59 | 19.59 | 8,111 | -0.03(-0.15%) |
Apr 11, 2024 | 19.69 | 19.86 | 19.22 | 19.62 | 20,652 | -0.12(-0.61%) |
Apr 10, 2024 | 20.00 | 20.04 | 19.31 | 19.74 | 17,856 | -0.42(-2.08%) |
Apr 09, 2024 | 20.38 | 20.40 | 20.08 | 20.16 | 8,586 | -0.17(-0.84%) |
Apr 08, 2024 | 20.85 | 20.94 | 20.33 | 20.33 | 11,378 | -0.47(-2.26%) |
Apr 05, 2024 | 20.97 | 21.06 | 20.80 | 20.80 | 12,279 | -0.13(-0.62%) |
Apr 04, 2024 | 21.05 | 21.16 | 20.86 | 20.93 | 25,218 | -0.19(-0.90%) |
Apr 03, 2024 | 21.09 | 21.30 | 21.05 | 21.12 | 8,112 | -0.04(-0.19%) |
Apr 02, 2024 | 21.16 | 21.37 | 21.05 | 21.16 | 18,546 | -0.14(-0.66%) |
Apr 01, 2024 | 21.14 | 21.42 | 21.00 | 21.30 | 14,503 | +0.00(+0.00%) |
Mar 28, 2024 | 21.30 | 21.45 | 21.05 | 21.30 | 6,834 | +0.09(+0.45%) |
Mar 27, 2024 | 21.11 | 21.54 | 21.11 | 21.21 | 7,758 | -0.00(-0.02%) |
Mar 26, 2024 | 21.08 | 21.56 | 21.07 | 21.21 | 8,019 | +0.06(+0.28%) |
Mar 25, 2024 | 21.13 | 21.60 | 21.01 | 21.15 | 6,671 | -0.24(-1.13%) |
Mar 22, 2024 | 21.55 | 21.55 | 21.24 | 21.39 | 2,879 | -0.06(-0.27%) |
Mar 21, 2024 | 21.51 | 21.74 | 21.43 | 21.45 | 18,348 | -0.09(-0.42%) |
Mar 20, 2024 | 21.38 | 21.60 | 21.23 | 21.54 | 8,719 | +0.08(+0.37%) |
Mar 19, 2024 | 21.28 | 21.75 | 21.13 | 21.46 | 18,127 | +0.11(+0.52%) |
Mar 18, 2024 | 21.33 | 21.47 | 21.22 | 21.35 | 9,699 | +0.27(+1.26%) |
Mar 15, 2024 | 21.28 | 21.28 | 20.92 | 21.09 | 6,935 | -0.21(-1.01%) |
Mar 14, 2024 | 20.85 | 21.42 | 20.85 | 21.30 | 4,031 | +0.09(+0.42%) |
Mar 13, 2024 | 21.19 | 21.30 | 21.12 | 21.21 | 6,823 | -0.16(-0.75%) |
Mar 12, 2024 | 21.50 | 21.68 | 21.15 | 21.37 | 10,759 | -0.07(-0.34%) |
Mar 11, 2024 | 21.50 | 21.70 | 21.11 | 21.44 | 4,693 | -0.06(-0.27%) |
Mar 08, 2024 | 21.49 | 21.81 | 21.37 | 21.50 | 12,342 | +0.12(+0.56%) |
Mar 07, 2024 | 21.34 | 21.50 | 21.25 | 21.38 | 13,174 | +0.06(+0.28%) |
Mar 06, 2024 | 21.39 | 21.50 | 21.25 | 21.32 | 12,627 | +0.07(+0.33%) |
Mar 05, 2024 | 21.04 | 21.30 | 20.87 | 21.25 | 11,935 | +0.38(+1.82%) |
Mar 04, 2024 | 20.85 | 20.98 | 20.85 | 20.87 | 8,376 | +0.02(+0.10%) |