Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 18.90 | 18.90 | 18.60 | 18.66 | 2,323,154 | -0.21(-1.11%) |
May 09, 2024 | 18.79 | 19.04 | 18.77 | 18.87 | 2,462,472 | +0.12(+0.64%) |
May 08, 2024 | 18.61 | 18.94 | 18.59 | 18.75 | 3,147,252 | +0.03(+0.16%) |
May 07, 2024 | 18.72 | 18.99 | 18.70 | 18.72 | 3,149,984 | +0.05(+0.27%) |
May 06, 2024 | 18.62 | 18.93 | 18.59 | 18.67 | 2,956,337 | +0.22(+1.19%) |
May 03, 2024 | 18.52 | 18.75 | 18.45 | 18.45 | 2,231,227 | +0.02(+0.11%) |
May 02, 2024 | 18.22 | 18.53 | 18.20 | 18.43 | 2,368,225 | +0.35(+1.94%) |
May 01, 2024 | 18.32 | 18.36 | 17.92 | 18.08 | 2,946,346 | -0.24(-1.31%) |
Apr 30, 2024 | 18.38 | 18.52 | 18.21 | 18.32 | 3,540,186 | -0.17(-0.92%) |
Apr 29, 2024 | 18.36 | 18.65 | 18.31 | 18.49 | 2,358,395 | +0.13(+0.71%) |
Apr 26, 2024 | 18.42 | 18.54 | 18.29 | 18.36 | 3,032,244 | -0.11(-0.60%) |
Apr 25, 2024 | 19.13 | 19.13 | 17.98 | 18.47 | 4,165,058 | -0.71(-3.70%) |
Apr 24, 2024 | 19.22 | 20.07 | 19.08 | 19.18 | 6,388,167 | +0.45(+2.40%) |
Apr 23, 2024 | 18.63 | 18.93 | 18.53 | 18.73 | 3,709,100 | +0.11(+0.59%) |
Apr 22, 2024 | 18.17 | 18.65 | 18.08 | 18.62 | 3,633,143 | +0.57(+3.16%) |
Apr 19, 2024 | 18.02 | 18.25 | 17.99 | 18.05 | 1,973,771 | -0.12(-0.66%) |
Apr 18, 2024 | 18.13 | 18.18 | 18.02 | 18.17 | 3,636,936 | +0.12(+0.66%) |
Apr 17, 2024 | 18.08 | 18.17 | 17.94 | 18.05 | 2,450,438 | +0.08(+0.45%) |
Apr 16, 2024 | 18.01 | 18.20 | 17.95 | 17.97 | 2,818,316 | -0.12(-0.66%) |
Apr 15, 2024 | 18.56 | 18.63 | 18.07 | 18.09 | 2,677,248 | -0.34(-1.84%) |
Apr 12, 2024 | 18.40 | 18.61 | 18.36 | 18.43 | 1,874,509 | -0.13(-0.70%) |
Apr 11, 2024 | 18.69 | 18.86 | 18.36 | 18.56 | 2,982,991 | -0.13(-0.70%) |
Apr 10, 2024 | 18.92 | 18.97 | 18.63 | 18.69 | 4,448,816 | -0.47(-2.45%) |
Apr 09, 2024 | 19.34 | 19.47 | 19.14 | 19.16 | 1,542,348 | -0.19(-0.98%) |
Apr 08, 2024 | 19.29 | 19.54 | 19.27 | 19.35 | 1,559,241 | +0.04(+0.21%) |
Apr 05, 2024 | 19.50 | 19.58 | 19.23 | 19.31 | 1,935,309 | -0.20(-1.03%) |
Apr 04, 2024 | 19.58 | 19.81 | 19.35 | 19.51 | 2,520,506 | +0.13(+0.67%) |
Apr 03, 2024 | 19.60 | 19.73 | 19.36 | 19.38 | 2,333,775 | -0.24(-1.22%) |
Apr 02, 2024 | 19.56 | 19.66 | 19.36 | 19.62 | 3,046,031 | -0.06(-0.30%) |