Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 19.21 | 19.21 | 19.18 | 19.20 | 899,999 | +0.04(+0.18%) |
May 02, 2024 | 19.12 | 19.16 | 19.12 | 19.16 | 1,156,343 | +0.05(+0.26%) |
May 01, 2024 | 19.10 | 19.14 | 19.08 | 19.11 | 886,421 | +0.02(+0.13%) |
Apr 30, 2024 | 19.09 | 19.10 | 19.08 | 19.09 | 654,643 | -0.02(-0.13%) |
Apr 29, 2024 | 19.09 | 19.11 | 19.09 | 19.11 | 538,319 | +0.02(+0.13%) |
Apr 26, 2024 | 19.09 | 19.10 | 19.08 | 19.09 | 521,403 | +0.01(+0.03%) |
Apr 25, 2024 | 19.07 | 19.09 | 19.05 | 19.08 | 715,666 | -0.02(-0.08%) |
Apr 24, 2024 | 19.10 | 19.10 | 19.08 | 19.09 | 420,826 | -0.01(-0.05%) |
Apr 23, 2024 | 19.07 | 19.12 | 19.07 | 19.11 | 658,029 | +0.02(+0.08%) |
Apr 22, 2024 | 19.07 | 19.09 | 19.07 | 19.09 | 606,030 | +0.02(+0.12%) |
Apr 19, 2024 | 19.06 | 19.07 | 19.06 | 19.07 | 371,113 | +0.01(+0.05%) |
Apr 18, 2024 | 19.06 | 19.07 | 19.05 | 19.06 | 468,409 | +0.00(+0.00%) |
Apr 17, 2024 | 19.06 | 19.08 | 19.06 | 19.06 | 795,259 | +0.00(+0.00%) |
Apr 16, 2024 | 19.06 | 19.07 | 19.03 | 19.06 | 628,988 | -0.01(-0.05%) |
Apr 15, 2024 | 19.06 | 19.07 | 19.05 | 19.07 | 814,004 | -0.02(-0.10%) |
Apr 12, 2024 | 19.10 | 19.10 | 19.08 | 19.09 | 922,664 | +0.01(+0.05%) |
Apr 11, 2024 | 19.07 | 19.08 | 19.06 | 19.08 | 1,448,839 | +0.02(+0.10%) |
Apr 10, 2024 | 19.08 | 19.08 | 19.05 | 19.06 | 1,039,843 | -0.09(-0.47%) |
Apr 09, 2024 | 19.15 | 19.15 | 19.14 | 19.15 | 673,665 | +0.03(+0.16%) |
Apr 08, 2024 | 19.14 | 19.14 | 19.12 | 19.12 | 405,798 | -0.03(-0.16%) |
Apr 05, 2024 | 19.14 | 19.16 | 19.13 | 19.15 | 1,112,911 | -0.01(-0.05%) |
Apr 04, 2024 | 19.16 | 19.17 | 19.14 | 19.16 | 625,541 | +0.00(+0.03%) |
Apr 03, 2024 | 19.14 | 19.16 | 19.13 | 19.15 | 457,261 | +0.01(+0.08%) |
Apr 02, 2024 | 19.14 | 19.14 | 19.12 | 19.14 | 715,016 | +0.01(+0.05%) |
Apr 01, 2024 | 19.16 | 19.16 | 19.12 | 19.13 | 507,677 | -0.02(-0.10%) |
Mar 28, 2024 | 19.16 | 19.14 | 19.14 | 19.15 | 820,704 | -0.02(-0.10%) |
Mar 27, 2024 | 19.15 | 19.17 | 19.14 | 19.17 | 1,029,182 | +0.02(+0.10%) |
Mar 26, 2024 | 19.14 | 19.15 | 19.13 | 19.15 | 971,261 | +0.00(+0.00%) |
Mar 25, 2024 | 19.16 | 19.16 | 19.14 | 19.15 | 560,584 | -0.00(-0.03%) |
Mar 22, 2024 | 19.16 | 19.16 | 19.14 | 19.15 | 702,321 | +0.01(+0.08%) |
Mar 21, 2024 | 19.13 | 19.15 | 19.13 | 19.14 | 870,923 | -0.00(-0.02%) |
Mar 20, 2024 | 19.11 | 19.15 | 19.10 | 19.14 | 750,111 | +0.03(+0.15%) |
Mar 19, 2024 | 19.10 | 19.11 | 19.09 | 19.11 | 533,725 | +0.02(+0.13%) |
Mar 18, 2024 | 19.09 | 19.13 | 19.08 | 19.09 | 661,192 | +0.01(+0.05%) |
Mar 15, 2024 | 19.09 | 19.09 | 19.07 | 19.08 | 511,451 | -0.00(-0.03%) |
Mar 14, 2024 | 19.10 | 19.11 | 19.08 | 19.08 | 928,939 | -0.02(-0.13%) |
Mar 13, 2024 | 19.11 | 19.13 | 19.10 | 19.11 | 1,473,448 | +0.00(+0.00%) |
Mar 12, 2024 | 19.12 | 19.12 | 18.99 | 19.11 | 1,386,700 | -0.02(-0.10%) |
Mar 11, 2024 | 19.14 | 19.14 | 19.12 | 19.13 | 401,105 | -0.02(-0.10%) |
Mar 08, 2024 | 19.16 | 19.17 | 19.14 | 19.15 | 609,878 | +0.02(+0.13%) |
Mar 07, 2024 | 19.12 | 19.13 | 19.09 | 19.12 | 636,580 | +0.03(+0.18%) |
Mar 06, 2024 | 19.11 | 19.12 | 19.09 | 19.09 | 603,161 | -0.01(-0.05%) |
Mar 05, 2024 | 19.10 | 19.11 | 19.08 | 19.10 | 590,350 | +0.01(+0.08%) |
Mar 04, 2024 | 19.08 | 19.09 | 19.07 | 19.08 | 885,904 | -0.01(-0.08%) |