Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 18.94 | 18.96 | 18.02 | 18.16 | 164,266 | -0.19(-1.04%) |
May 02, 2024 | 19.34 | 19.41 | 18.34 | 18.35 | 191,159 | -0.54(-2.86%) |
May 01, 2024 | 18.87 | 19.42 | 18.80 | 18.89 | 70,135 | +0.14(+0.75%) |
Apr 30, 2024 | 18.78 | 18.89 | 18.48 | 18.75 | 148,799 | -0.29(-1.52%) |
Apr 29, 2024 | 19.08 | 19.20 | 18.91 | 19.04 | 94,326 | +0.12(+0.63%) |
Apr 26, 2024 | 18.53 | 19.13 | 18.35 | 18.92 | 128,432 | +0.47(+2.55%) |
Apr 25, 2024 | 18.32 | 18.61 | 18.30 | 18.45 | 143,113 | -0.17(-0.91%) |
Apr 24, 2024 | 18.99 | 19.12 | 18.45 | 18.62 | 96,658 | -0.38(-2.00%) |
Apr 23, 2024 | 18.61 | 19.29 | 18.61 | 19.00 | 123,552 | +0.44(+2.37%) |
Apr 22, 2024 | 18.77 | 18.77 | 18.52 | 18.56 | 112,554 | -0.15(-0.80%) |
Apr 19, 2024 | 18.20 | 18.78 | 18.17 | 18.71 | 172,293 | +0.39(+2.13%) |
Apr 18, 2024 | 18.43 | 18.65 | 18.29 | 18.32 | 156,411 | -0.08(-0.43%) |
Apr 17, 2024 | 19.06 | 19.09 | 18.40 | 18.40 | 167,215 | -0.42(-2.23%) |
Apr 16, 2024 | 19.24 | 19.24 | 18.82 | 18.82 | 102,448 | -0.53(-2.74%) |
Apr 15, 2024 | 19.62 | 19.82 | 19.22 | 19.35 | 167,750 | -0.29(-1.48%) |
Apr 12, 2024 | 19.84 | 20.08 | 19.43 | 19.64 | 151,931 | -0.34(-1.70%) |
Apr 11, 2024 | 20.11 | 20.21 | 19.80 | 19.98 | 101,916 | +0.05(+0.25%) |
Apr 10, 2024 | 19.90 | 20.02 | 19.70 | 19.93 | 119,744 | -0.63(-3.06%) |
Apr 09, 2024 | 20.79 | 20.80 | 20.40 | 20.56 | 74,191 | -0.02(-0.10%) |
Apr 08, 2024 | 20.39 | 20.68 | 20.25 | 20.58 | 235,055 | +0.23(+1.13%) |
Apr 05, 2024 | 20.33 | 20.50 | 20.18 | 20.35 | 71,721 | -0.08(-0.39%) |
Apr 04, 2024 | 21.21 | 21.31 | 20.42 | 20.43 | 106,093 | -0.57(-2.71%) |
Apr 03, 2024 | 20.66 | 21.32 | 20.66 | 21.00 | 180,201 | +0.13(+0.62%) |
Apr 02, 2024 | 20.95 | 21.07 | 20.64 | 20.87 | 101,783 | -0.48(-2.25%) |
Apr 01, 2024 | 21.55 | 21.63 | 21.11 | 21.35 | 155,383 | -0.16(-0.74%) |
Mar 28, 2024 | 21.55 | 21.73 | 21.25 | 21.51 | 175,452 | -0.10(-0.46%) |
Mar 27, 2024 | 21.07 | 21.62 | 20.95 | 21.61 | 188,344 | +0.74(+3.55%) |
Mar 26, 2024 | 21.29 | 21.44 | 20.80 | 20.87 | 169,916 | -0.09(-0.43%) |
Mar 25, 2024 | 21.44 | 21.71 | 20.73 | 20.96 | 175,555 | -0.46(-2.15%) |
Mar 22, 2024 | 21.58 | 21.58 | 21.22 | 21.42 | 102,481 | -0.16(-0.74%) |
Mar 21, 2024 | 21.51 | 21.99 | 21.50 | 21.58 | 293,947 | +0.23(+1.08%) |
Mar 20, 2024 | 20.79 | 21.63 | 20.71 | 21.35 | 115,932 | +0.60(+2.89%) |
Mar 19, 2024 | 20.19 | 20.91 | 20.12 | 20.75 | 225,188 | +0.42(+2.07%) |
Mar 18, 2024 | 20.21 | 20.72 | 20.08 | 20.33 | 243,703 | +0.22(+1.09%) |
Mar 15, 2024 | 20.08 | 20.34 | 19.90 | 20.11 | 1,255,110 | -0.09(-0.45%) |
Mar 14, 2024 | 20.03 | 20.53 | 19.97 | 20.20 | 308,573 | +0.11(+0.55%) |
Mar 13, 2024 | 20.87 | 20.87 | 19.70 | 20.09 | 400,860 | -0.85(-4.06%) |
Mar 12, 2024 | 21.00 | 21.03 | 20.40 | 20.94 | 379,952 | +0.07(+0.34%) |
Mar 11, 2024 | 21.40 | 21.84 | 20.67 | 20.87 | 323,532 | -0.84(-3.87%) |
Mar 08, 2024 | 21.77 | 22.00 | 21.28 | 21.71 | 373,876 | +0.17(+0.79%) |
Mar 07, 2024 | 21.78 | 21.78 | 21.27 | 21.54 | 320,182 | +0.00(+0.00%) |
Mar 06, 2024 | 21.93 | 22.13 | 21.32 | 21.54 | 417,940 | +0.06(+0.28%) |
Mar 05, 2024 | 21.66 | 22.06 | 21.22 | 21.48 | 368,116 | -0.52(-2.36%) |
Mar 04, 2024 | 21.96 | 22.52 | 21.94 | 22.00 | 211,274 | -0.01(-0.05%) |