Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2024 | 19.17 | 19.18 | 19.09 | 19.13 | 353,601 | -0.05(-0.26%) |
May 07, 2024 | 19.21 | 19.25 | 19.11 | 19.18 | 529,562 | -0.02(-0.10%) |
May 06, 2024 | 19.35 | 19.36 | 19.17 | 19.20 | 576,321 | -0.10(-0.52%) |
May 03, 2024 | 19.46 | 19.46 | 19.23 | 19.30 | 602,098 | +0.01(+0.05%) |
May 02, 2024 | 19.60 | 19.60 | 19.23 | 19.29 | 585,825 | -0.21(-1.08%) |
May 01, 2024 | 19.16 | 19.59 | 19.14 | 19.50 | 731,999 | +0.34(+1.77%) |
Apr 30, 2024 | 19.29 | 19.50 | 19.05 | 19.16 | 987,113 | -0.71(-3.57%) |
Apr 29, 2024 | 19.83 | 19.95 | 19.79 | 19.87 | 495,629 | +0.04(+0.20%) |
Apr 26, 2024 | 19.70 | 19.88 | 19.70 | 19.83 | 402,679 | +0.16(+0.81%) |
Apr 25, 2024 | 19.64 | 19.75 | 19.57 | 19.67 | 330,142 | -0.02(-0.10%) |
Apr 24, 2024 | 19.67 | 19.78 | 19.63 | 19.69 | 364,276 | +0.05(+0.25%) |
Apr 23, 2024 | 19.59 | 19.70 | 19.56 | 19.64 | 744,717 | +0.04(+0.20%) |
Apr 22, 2024 | 19.71 | 19.78 | 19.55 | 19.60 | 497,660 | -0.14(-0.71%) |
Apr 19, 2024 | 19.49 | 19.77 | 19.48 | 19.74 | 509,423 | +0.26(+1.33%) |
Apr 18, 2024 | 19.49 | 19.51 | 19.39 | 19.48 | 360,298 | +0.05(+0.26%) |
Apr 17, 2024 | 19.32 | 19.48 | 19.32 | 19.43 | 243,018 | +0.14(+0.73%) |
Apr 16, 2024 | 19.26 | 19.33 | 19.18 | 19.29 | 417,367 | +0.06(+0.31%) |
Apr 15, 2024 | 19.33 | 19.49 | 19.20 | 19.23 | 415,375 | -0.04(-0.21%) |
Apr 12, 2024 | 19.47 | 19.51 | 19.18 | 19.27 | 357,676 | -0.21(-1.08%) |
Apr 11, 2024 | 19.37 | 19.50 | 19.34 | 19.48 | 609,592 | +0.05(+0.26%) |
Apr 10, 2024 | 19.40 | 19.48 | 19.36 | 19.43 | 500,528 | -0.05(-0.26%) |
Apr 09, 2024 | 19.54 | 19.55 | 19.36 | 19.48 | 392,776 | -0.04(-0.20%) |
Apr 08, 2024 | 19.41 | 19.53 | 19.39 | 19.52 | 659,609 | +0.07(+0.36%) |
Apr 05, 2024 | 19.35 | 19.49 | 19.31 | 19.45 | 324,563 | +0.13(+0.67%) |
Apr 04, 2024 | 19.54 | 19.61 | 19.31 | 19.32 | 333,504 | -0.10(-0.51%) |
Apr 03, 2024 | 19.50 | 19.56 | 19.41 | 19.42 | 493,582 | -0.07(-0.36%) |
Apr 02, 2024 | 19.33 | 19.54 | 19.25 | 19.49 | 688,451 | +0.17(+0.88%) |
Apr 01, 2024 | 19.65 | 19.65 | 19.30 | 19.32 | 662,686 | -0.34(-1.73%) |
Mar 28, 2024 | 19.56 | 19.68 | 19.43 | 19.66 | 769,786 | +0.16(+0.82%) |
Mar 27, 2024 | 19.43 | 19.59 | 19.43 | 19.50 | 499,436 | +0.09(+0.46%) |
Mar 26, 2024 | 19.37 | 19.55 | 19.35 | 19.41 | 511,294 | +0.04(+0.21%) |
Mar 25, 2024 | 19.27 | 19.46 | 19.26 | 19.37 | 787,558 | +0.11(+0.57%) |
Mar 22, 2024 | 19.38 | 19.38 | 19.22 | 19.26 | 274,775 | -0.09(-0.47%) |
Mar 21, 2024 | 19.30 | 19.43 | 19.27 | 19.35 | 419,102 | +0.07(+0.36%) |
Mar 20, 2024 | 19.14 | 19.30 | 19.06 | 19.28 | 358,786 | +0.11(+0.57%) |
Mar 19, 2024 | 19.04 | 19.21 | 18.95 | 19.17 | 459,375 | +0.14(+0.74%) |
Mar 18, 2024 | 19.22 | 19.23 | 19.02 | 19.03 | 673,346 | -0.17(-0.89%) |
Mar 15, 2024 | 19.11 | 19.33 | 19.10 | 19.20 | 686,352 | +0.10(+0.52%) |
Mar 14, 2024 | 19.26 | 19.31 | 18.99 | 19.10 | 781,133 | -0.05(-0.26%) |
Mar 13, 2024 | 19.39 | 19.45 | 19.14 | 19.15 | 1,027,423 | -0.22(-1.15%) |
Mar 12, 2024 | 19.38 | 19.40 | 19.28 | 19.37 | 558,856 | +0.06(+0.30%) |
Mar 11, 2024 | 19.24 | 19.37 | 19.18 | 19.32 | 629,884 | +0.15(+0.76%) |
Mar 08, 2024 | 19.18 | 19.30 | 19.16 | 19.17 | 543,884 | -0.01(-0.05%) |
Mar 07, 2024 | 19.15 | 19.23 | 19.09 | 19.18 | 571,204 | +0.07(+0.36%) |
Mar 06, 2024 | 19.01 | 19.18 | 18.98 | 19.11 | 695,171 | +0.17(+0.87%) |
Mar 05, 2024 | 18.97 | 19.02 | 18.91 | 18.95 | 461,146 | -0.03(-0.15%) |
Mar 04, 2024 | 19.08 | 19.16 | 18.94 | 18.98 | 796,633 | -0.15(-0.76%) |