Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 19.40 | 19.56 | 19.21 | 19.35 | 3,084,291 | +0.28(+1.47%) |
May 02, 2024 | 19.12 | 19.17 | 18.92 | 19.07 | 3,281,923 | +0.10(+0.53%) |
May 01, 2024 | 18.72 | 19.25 | 18.72 | 18.97 | 3,297,200 | +0.23(+1.23%) |
Apr 30, 2024 | 19.08 | 19.09 | 18.72 | 18.74 | 4,829,149 | -0.35(-1.83%) |
Apr 29, 2024 | 18.97 | 19.23 | 18.92 | 19.09 | 4,269,072 | +0.21(+1.11%) |
Apr 26, 2024 | 18.77 | 19.08 | 18.73 | 18.88 | 4,947,415 | +0.19(+1.02%) |
Apr 25, 2024 | 18.60 | 18.86 | 18.50 | 18.69 | 5,687,440 | +0.11(+0.59%) |
Apr 24, 2024 | 18.50 | 18.63 | 18.33 | 18.58 | 2,962,374 | -0.06(-0.32%) |
Apr 23, 2024 | 18.28 | 18.77 | 18.21 | 18.64 | 2,903,052 | +0.31(+1.69%) |
Apr 22, 2024 | 18.29 | 18.46 | 18.22 | 18.33 | 2,569,255 | +0.10(+0.55%) |
Apr 19, 2024 | 17.98 | 18.25 | 17.98 | 18.23 | 2,227,638 | +0.24(+1.33%) |
Apr 18, 2024 | 17.96 | 18.12 | 17.89 | 17.99 | 2,530,605 | +0.11(+0.62%) |
Apr 17, 2024 | 17.84 | 18.06 | 17.82 | 17.88 | 2,483,334 | +0.17(+0.96%) |
Apr 16, 2024 | 17.97 | 18.01 | 17.67 | 17.71 | 3,377,669 | -0.31(-1.72%) |
Apr 15, 2024 | 18.51 | 18.60 | 17.84 | 18.02 | 3,581,135 | -0.42(-2.28%) |
Apr 12, 2024 | 18.50 | 18.62 | 18.41 | 18.44 | 2,566,408 | -0.14(-0.75%) |
Apr 11, 2024 | 18.68 | 18.72 | 18.36 | 18.58 | 3,895,906 | -0.01(-0.05%) |
Apr 10, 2024 | 19.00 | 19.08 | 18.33 | 18.59 | 6,232,612 | -0.85(-4.37%) |
Apr 09, 2024 | 19.38 | 19.45 | 19.27 | 19.44 | 1,854,264 | +0.12(+0.62%) |
Apr 08, 2024 | 19.30 | 19.36 | 19.11 | 19.32 | 2,493,838 | +0.09(+0.47%) |
Apr 05, 2024 | 19.07 | 19.28 | 18.97 | 19.23 | 2,327,717 | +0.02(+0.10%) |
Apr 04, 2024 | 19.45 | 19.57 | 19.19 | 19.21 | 2,506,949 | -0.08(-0.41%) |
Apr 03, 2024 | 19.25 | 19.36 | 19.14 | 19.29 | 2,464,643 | -0.01(-0.05%) |
Apr 02, 2024 | 19.36 | 19.55 | 19.28 | 19.30 | 3,717,150 | -0.14(-0.72%) |
Apr 01, 2024 | 19.65 | 19.68 | 19.30 | 19.44 | 2,640,077 | -0.25(-1.27%) |
Mar 28, 2024 | 19.41 | 19.72 | 19.64 | 19.69 | 3,380,884 | +0.25(+1.29%) |
Mar 27, 2024 | 19.13 | 19.44 | 19.09 | 19.44 | 3,280,175 | +0.36(+1.89%) |
Mar 26, 2024 | 19.52 | 19.52 | 19.07 | 19.08 | 4,996,697 | -0.38(-1.94%) |
Mar 25, 2024 | 19.34 | 19.51 | 19.33 | 19.46 | 3,100,414 | +0.15(+0.80%) |
Mar 22, 2024 | 19.41 | 19.47 | 19.30 | 19.30 | 3,002,596 | -0.05(-0.25%) |
Mar 21, 2024 | 19.29 | 19.46 | 19.23 | 19.35 | 3,665,827 | +0.15(+0.81%) |
Mar 20, 2024 | 18.92 | 19.28 | 18.88 | 19.20 | 3,918,452 | +0.23(+1.22%) |
Mar 19, 2024 | 18.84 | 19.02 | 18.78 | 18.96 | 3,087,127 | +0.13(+0.67%) |
Mar 18, 2024 | 18.87 | 18.96 | 18.75 | 18.84 | 2,673,964 | +0.00(+0.00%) |
Mar 15, 2024 | 18.65 | 18.96 | 18.61 | 18.84 | 8,092,552 | +0.07(+0.36%) |
Mar 14, 2024 | 19.20 | 19.25 | 18.71 | 18.77 | 3,822,765 | -0.50(-2.61%) |
Mar 13, 2024 | 19.14 | 19.34 | 19.14 | 19.27 | 3,844,217 | +0.15(+0.81%) |
Mar 12, 2024 | 19.15 | 19.25 | 19.01 | 19.12 | 2,810,748 | -0.04(-0.20%) |
Mar 11, 2024 | 18.97 | 19.23 | 18.93 | 19.16 | 2,662,505 | +0.16(+0.87%) |
Mar 08, 2024 | 19.08 | 19.30 | 18.90 | 18.99 | 3,818,463 | +0.02(+0.10%) |
Mar 07, 2024 | 18.94 | 19.05 | 18.85 | 18.97 | 3,871,239 | +0.19(+1.03%) |
Mar 06, 2024 | 18.77 | 18.93 | 18.62 | 18.78 | 3,831,863 | +0.20(+1.09%) |
Mar 05, 2024 | 18.42 | 18.68 | 18.42 | 18.58 | 2,903,477 | +0.08(+0.42%) |
Mar 04, 2024 | 18.71 | 18.74 | 18.49 | 18.50 | 3,681,782 | -0.15(-0.83%) |