Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 19.60 | 19.60 | 19.48 | 19.56 | 97,134 | +0.29(+1.48%) |
May 02, 2024 | 19.17 | 19.28 | 19.10 | 19.27 | 39,117 | +0.47(+2.51%) |
May 01, 2024 | 18.80 | 19.05 | 18.71 | 18.80 | 13,409 | +0.03(+0.14%) |
Apr 30, 2024 | 18.98 | 19.02 | 18.76 | 18.77 | 7,697 | -0.42(-2.18%) |
Apr 29, 2024 | 19.12 | 19.22 | 19.10 | 19.19 | 13,177 | +0.11(+0.60%) |
Apr 26, 2024 | 18.93 | 19.14 | 18.93 | 19.08 | 17,633 | +0.45(+2.43%) |
Apr 25, 2024 | 18.55 | 18.65 | 18.55 | 18.63 | 6,758 | -0.12(-0.63%) |
Apr 24, 2024 | 18.71 | 18.75 | 18.68 | 18.74 | 14,154 | -0.08(-0.42%) |
Apr 23, 2024 | 18.52 | 18.92 | 18.52 | 18.82 | 12,250 | +0.09(+0.49%) |
Apr 22, 2024 | 18.46 | 18.77 | 18.42 | 18.73 | 26,284 | +0.18(+0.97%) |
Apr 19, 2024 | 18.26 | 18.60 | 18.26 | 18.55 | 16,220 | +0.33(+1.83%) |
Apr 18, 2024 | 18.32 | 18.39 | 18.06 | 18.22 | 16,935 | -0.02(-0.11%) |
Apr 17, 2024 | 18.35 | 18.39 | 18.16 | 18.24 | 97,465 | +0.06(+0.31%) |
Apr 16, 2024 | 18.20 | 18.35 | 18.08 | 18.18 | 48,703 | -0.45(-2.43%) |
Apr 15, 2024 | 18.70 | 18.75 | 18.47 | 18.63 | 26,403 | -0.25(-1.31%) |
Apr 12, 2024 | 19.15 | 19.15 | 18.86 | 18.88 | 19,930 | -0.32(-1.66%) |
Apr 11, 2024 | 19.37 | 19.37 | 19.20 | 19.20 | 50,759 | -0.18(-0.91%) |
Apr 10, 2024 | 19.59 | 19.60 | 19.31 | 19.38 | 49,684 | -0.52(-2.63%) |
Apr 09, 2024 | 19.84 | 19.90 | 19.78 | 19.90 | 8,893 | +0.22(+1.11%) |
Apr 08, 2024 | 19.32 | 19.68 | 19.32 | 19.68 | 9,797 | +0.49(+2.55%) |
Apr 05, 2024 | 19.35 | 19.37 | 19.14 | 19.19 | 61,301 | -0.17(-0.89%) |
Apr 04, 2024 | 19.70 | 19.84 | 19.35 | 19.36 | 34,417 | -0.02(-0.10%) |
Apr 03, 2024 | 19.24 | 19.47 | 19.05 | 19.38 | 34,070 | +0.00(+0.01%) |
Apr 02, 2024 | 19.30 | 19.38 | 19.22 | 19.38 | 17,054 | +0.12(+0.62%) |
Apr 01, 2024 | 19.56 | 19.56 | 19.20 | 19.26 | 75,392 | -0.33(-1.71%) |
Mar 28, 2024 | 19.46 | 19.64 | 19.46 | 19.59 | 7,034 | -0.05(-0.23%) |
Mar 27, 2024 | 19.45 | 19.64 | 19.39 | 19.64 | 9,990 | +0.18(+0.92%) |
Mar 26, 2024 | 19.41 | 19.52 | 19.41 | 19.46 | 66,832 | -0.04(-0.18%) |
Mar 25, 2024 | 19.46 | 19.52 | 19.46 | 19.50 | 41,122 | +0.07(+0.36%) |
Mar 22, 2024 | 19.52 | 19.57 | 19.39 | 19.43 | 81,228 | -0.22(-1.14%) |
Mar 21, 2024 | 19.84 | 19.84 | 19.65 | 19.65 | 43,549 | -0.19(-0.96%) |
Mar 20, 2024 | 19.43 | 19.86 | 19.41 | 19.84 | 17,540 | +0.46(+2.37%) |
Mar 19, 2024 | 19.30 | 19.52 | 19.30 | 19.38 | 25,868 | +0.08(+0.41%) |
Mar 18, 2024 | 19.50 | 19.52 | 19.18 | 19.30 | 42,239 | -0.06(-0.31%) |
Mar 15, 2024 | 19.50 | 19.50 | 19.35 | 19.36 | 10,884 | -0.22(-1.12%) |
Mar 14, 2024 | 19.62 | 19.70 | 19.48 | 19.58 | 224,661 | -0.11(-0.56%) |
Mar 13, 2024 | 19.59 | 19.76 | 19.59 | 19.69 | 49,470 | +0.06(+0.31%) |
Mar 12, 2024 | 19.44 | 19.69 | 19.40 | 19.63 | 255,400 | +0.27(+1.41%) |
Mar 11, 2024 | 19.28 | 19.52 | 19.28 | 19.36 | 74,856 | -0.10(-0.52%) |
Mar 08, 2024 | 19.37 | 19.55 | 19.32 | 19.46 | 147,644 | -0.46(-2.31%) |
Mar 07, 2024 | 19.94 | 19.96 | 19.83 | 19.92 | 67,117 | -0.01(-0.04%) |
Mar 06, 2024 | 19.98 | 20.03 | 19.90 | 19.93 | 108,026 | +0.18(+0.90%) |
Mar 05, 2024 | 19.82 | 19.90 | 19.71 | 19.75 | 14,171 | -0.04(-0.20%) |
Mar 04, 2024 | 19.92 | 19.92 | 19.79 | 19.79 | 95,016 | -0.16(-0.79%) |