Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 21.09 | 21.27 | 20.73 | 20.85 | 56,804 | -0.07(-0.33%) |
May 02, 2024 | 20.66 | 21.00 | 20.66 | 20.92 | 21,596 | +0.31(+1.50%) |
May 01, 2024 | 19.87 | 20.67 | 19.87 | 20.61 | 19,439 | +0.79(+3.99%) |
Apr 30, 2024 | 20.37 | 20.37 | 19.82 | 19.82 | 18,715 | -0.71(-3.46%) |
Apr 29, 2024 | 20.53 | 20.72 | 20.34 | 20.53 | 12,607 | +0.26(+1.28%) |
Apr 26, 2024 | 20.19 | 20.30 | 19.92 | 20.27 | 21,252 | +0.08(+0.39%) |
Apr 25, 2024 | 20.37 | 20.37 | 19.87 | 20.19 | 26,044 | -0.47(-2.30%) |
Apr 24, 2024 | 19.78 | 20.79 | 19.77 | 20.67 | 47,154 | +0.93(+4.71%) |
Apr 23, 2024 | 19.09 | 19.77 | 19.09 | 19.74 | 24,063 | +1.02(+5.44%) |
Apr 22, 2024 | 18.98 | 19.14 | 18.72 | 18.72 | 30,413 | +0.18(+0.96%) |
Apr 19, 2024 | 17.51 | 18.72 | 17.51 | 18.54 | 16,991 | +0.85(+4.81%) |
Apr 18, 2024 | 17.59 | 17.88 | 17.50 | 17.69 | 23,260 | +0.19(+1.07%) |
Apr 17, 2024 | 17.60 | 17.88 | 17.50 | 17.50 | 94,253 | -0.07(-0.39%) |
Apr 16, 2024 | 17.50 | 17.65 | 17.50 | 17.57 | 6,104 | -0.32(-1.77%) |
Apr 15, 2024 | 17.71 | 17.90 | 17.57 | 17.89 | 18,666 | +0.10(+0.56%) |
Apr 12, 2024 | 17.82 | 17.88 | 17.70 | 17.79 | 18,176 | -0.15(-0.83%) |
Apr 11, 2024 | 18.27 | 19.97 | 17.73 | 17.94 | 20,454 | +0.02(+0.11%) |
Apr 10, 2024 | 18.35 | 18.35 | 17.64 | 17.92 | 36,119 | -0.96(-5.08%) |
Apr 09, 2024 | 19.36 | 19.36 | 18.86 | 18.88 | 19,142 | -0.18(-0.93%) |
Apr 08, 2024 | 19.37 | 19.56 | 19.04 | 19.05 | 12,133 | -0.11(-0.57%) |
Apr 05, 2024 | 19.27 | 19.33 | 18.97 | 19.16 | 18,063 | +0.02(+0.10%) |
Apr 04, 2024 | 19.07 | 19.59 | 18.97 | 19.14 | 19,361 | +0.30(+1.57%) |
Apr 03, 2024 | 18.79 | 19.10 | 18.58 | 18.85 | 15,435 | +0.03(+0.16%) |
Apr 02, 2024 | 18.92 | 19.12 | 18.81 | 18.82 | 26,341 | -0.33(-1.70%) |
Apr 01, 2024 | 19.80 | 19.80 | 19.14 | 19.14 | 28,433 | -0.83(-4.16%) |
Mar 28, 2024 | 19.11 | 20.05 | 19.11 | 19.97 | 66,090 | +0.71(+3.70%) |
Mar 27, 2024 | 18.52 | 19.27 | 18.52 | 19.26 | 22,551 | +0.94(+5.13%) |
Mar 26, 2024 | 18.65 | 18.65 | 18.32 | 18.32 | 19,705 | -0.14(-0.75%) |
Mar 25, 2024 | 18.46 | 18.82 | 18.39 | 18.46 | 21,566 | +0.20(+1.08%) |
Mar 22, 2024 | 18.78 | 18.78 | 18.20 | 18.26 | 15,190 | -0.62(-3.30%) |
Mar 21, 2024 | 18.36 | 19.05 | 18.36 | 18.89 | 22,047 | +0.53(+2.91%) |
Mar 20, 2024 | 17.97 | 18.78 | 17.49 | 18.35 | 21,031 | +0.45(+2.54%) |
Mar 19, 2024 | 17.73 | 18.29 | 17.73 | 17.90 | 13,035 | +0.24(+1.34%) |
Mar 18, 2024 | 18.15 | 18.34 | 17.66 | 17.66 | 25,643 | -0.56(-3.09%) |
Mar 15, 2024 | 17.75 | 18.43 | 17.75 | 18.22 | 75,602 | +0.37(+2.05%) |
Mar 14, 2024 | 18.39 | 18.39 | 17.84 | 17.86 | 23,388 | -0.65(-3.53%) |
Mar 13, 2024 | 18.67 | 18.77 | 18.47 | 18.51 | 14,421 | -0.25(-1.32%) |
Mar 12, 2024 | 19.00 | 19.02 | 18.76 | 18.76 | 16,861 | -0.30(-1.56%) |
Mar 11, 2024 | 19.35 | 19.35 | 19.03 | 19.05 | 10,630 | +0.05(+0.26%) |
Mar 08, 2024 | 18.79 | 19.22 | 18.74 | 19.00 | 18,189 | +0.45(+2.45%) |
Mar 07, 2024 | 18.79 | 19.16 | 18.48 | 18.55 | 20,062 | -0.20(-1.06%) |
Mar 06, 2024 | 18.64 | 18.90 | 18.35 | 18.75 | 29,687 | +0.11(+0.58%) |
Mar 05, 2024 | 18.22 | 18.75 | 18.05 | 18.64 | 32,872 | +0.66(+3.69%) |
Mar 04, 2024 | 18.05 | 18.34 | 17.89 | 17.98 | 87,234 | +0.09(+0.50%) |