Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 19.09 | 19.35 | 19.07 | 19.20 | 15,941,001 | +0.08(+0.42%) |
May 02, 2024 | 18.94 | 19.26 | 18.94 | 19.12 | 22,724,710 | +0.27(+1.43%) |
May 01, 2024 | 18.89 | 19.01 | 18.64 | 18.85 | 12,771,062 | +0.03(+0.16%) |
Apr 30, 2024 | 18.91 | 19.06 | 18.74 | 18.82 | 26,872,696 | -0.24(-1.26%) |
Apr 29, 2024 | 18.85 | 19.07 | 18.77 | 19.06 | 13,240,781 | +0.20(+1.06%) |
Apr 26, 2024 | 19.00 | 19.08 | 18.84 | 18.86 | 15,454,696 | -0.16(-0.84%) |
Apr 25, 2024 | 19.22 | 19.30 | 18.99 | 19.02 | 14,246,442 | -0.11(-0.58%) |
Apr 24, 2024 | 19.27 | 19.35 | 19.11 | 19.13 | 22,713,636 | -0.24(-1.24%) |
Apr 23, 2024 | 19.60 | 19.71 | 19.27 | 19.37 | 19,764,648 | -0.21(-1.07%) |
Apr 22, 2024 | 19.58 | 19.71 | 19.18 | 19.58 | 17,465,076 | +0.00(+0.00%) |
Apr 19, 2024 | 19.49 | 19.69 | 19.39 | 19.58 | 9,506,274 | +0.00(+0.00%) |
Apr 18, 2024 | 19.37 | 19.61 | 19.26 | 19.58 | 11,215,760 | +0.31(+1.61%) |
Apr 17, 2024 | 19.33 | 19.35 | 19.05 | 19.27 | 10,022,889 | +0.16(+0.84%) |
Apr 16, 2024 | 19.08 | 19.17 | 18.85 | 19.11 | 20,306,576 | -0.02(-0.10%) |
Apr 15, 2024 | 19.30 | 19.35 | 19.01 | 19.13 | 13,423,360 | +0.00(+0.00%) |
Apr 12, 2024 | 19.44 | 19.54 | 19.11 | 19.13 | 9,414,888 | -0.32(-1.65%) |
Apr 11, 2024 | 19.96 | 19.98 | 19.35 | 19.45 | 25,410,048 | -0.79(-3.90%) |
Apr 10, 2024 | 20.14 | 20.29 | 20.01 | 20.24 | 11,807,993 | -0.11(-0.54%) |
Apr 09, 2024 | 20.09 | 20.45 | 19.99 | 20.35 | 10,106,819 | +0.29(+1.45%) |
Apr 08, 2024 | 20.25 | 20.26 | 20.05 | 20.06 | 9,262,868 | -0.19(-0.94%) |
Apr 05, 2024 | 20.12 | 20.31 | 20.05 | 20.25 | 11,313,103 | +0.08(+0.40%) |
Apr 04, 2024 | 20.51 | 20.58 | 20.15 | 20.17 | 12,183,488 | -0.17(-0.84%) |
Apr 03, 2024 | 20.75 | 20.78 | 20.23 | 20.34 | 15,075,165 | -0.48(-2.31%) |
Apr 02, 2024 | 21.25 | 21.30 | 20.80 | 20.82 | 15,494,981 | -0.41(-1.93%) |
Apr 01, 2024 | 21.44 | 21.48 | 21.11 | 21.23 | 10,460,962 | -0.23(-1.07%) |
Mar 28, 2024 | 21.58 | 21.58 | 21.48 | 21.46 | 14,405,447 | +0.01(+0.05%) |
Mar 27, 2024 | 21.01 | 21.46 | 20.98 | 21.45 | 13,286,608 | +0.52(+2.48%) |
Mar 26, 2024 | 20.72 | 21.02 | 20.64 | 20.93 | 14,484,303 | +0.28(+1.36%) |
Mar 25, 2024 | 20.71 | 20.91 | 20.57 | 20.65 | 11,924,699 | +0.05(+0.24%) |
Mar 22, 2024 | 20.78 | 20.87 | 20.54 | 20.60 | 10,408,927 | -0.11(-0.53%) |
Mar 21, 2024 | 20.42 | 20.92 | 20.42 | 20.71 | 18,323,582 | +0.30(+1.47%) |
Mar 20, 2024 | 20.16 | 20.41 | 20.07 | 20.41 | 13,173,400 | +0.21(+1.04%) |
Mar 19, 2024 | 20.34 | 20.40 | 20.10 | 20.20 | 18,217,364 | +0.00(+0.00%) |
Mar 18, 2024 | 20.11 | 20.38 | 19.97 | 20.20 | 18,907,554 | -0.14(-0.69%) |
Mar 15, 2024 | 19.80 | 20.41 | 19.80 | 20.34 | 68,562,288 | +0.27(+1.35%) |
Mar 14, 2024 | 20.26 | 20.37 | 19.91 | 20.07 | 18,494,044 | -0.34(-1.67%) |
Mar 13, 2024 | 20.20 | 20.55 | 20.20 | 20.41 | 23,717,440 | +0.27(+1.34%) |
Mar 12, 2024 | 20.19 | 20.39 | 20.12 | 20.14 | 12,156,755 | -0.01(-0.05%) |
Mar 11, 2024 | 20.06 | 20.34 | 20.02 | 20.15 | 12,106,063 | +0.13(+0.65%) |
Mar 08, 2024 | 19.69 | 20.13 | 19.67 | 20.02 | 11,932,670 | +0.22(+1.11%) |
Mar 07, 2024 | 19.69 | 20.23 | 19.66 | 19.80 | 22,510,928 | +0.22(+1.12%) |
Mar 06, 2024 | 19.00 | 19.76 | 18.99 | 19.58 | 17,447,900 | +0.57(+3.00%) |
Mar 05, 2024 | 18.91 | 19.20 | 18.83 | 19.01 | 19,216,092 | +0.05(+0.26%) |
Mar 04, 2024 | 18.76 | 19.08 | 18.61 | 18.96 | 18,745,196 | +0.14(+0.74%) |