Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 19.05 | 19.39 | 18.91 | 19.10 | 6,729,049 | +0.14(+0.74%) |
May 02, 2024 | 18.70 | 19.13 | 18.51 | 18.96 | 5,768,389 | +0.46(+2.49%) |
May 01, 2024 | 18.52 | 18.86 | 18.36 | 18.50 | 4,632,774 | -0.13(-0.70%) |
Apr 30, 2024 | 18.64 | 19.01 | 18.62 | 18.63 | 5,200,594 | -0.18(-0.96%) |
Apr 29, 2024 | 18.57 | 18.83 | 18.57 | 18.81 | 5,000,936 | +0.43(+2.34%) |
Apr 26, 2024 | 18.47 | 18.64 | 18.37 | 18.38 | 2,312,018 | -0.04(-0.22%) |
Apr 25, 2024 | 18.36 | 18.53 | 18.20 | 18.42 | 3,922,839 | -0.11(-0.59%) |
Apr 24, 2024 | 18.51 | 18.65 | 18.39 | 18.53 | 3,563,187 | -0.10(-0.54%) |
Apr 23, 2024 | 18.59 | 18.76 | 18.54 | 18.63 | 4,092,053 | +0.03(+0.16%) |
Apr 22, 2024 | 18.22 | 18.62 | 18.11 | 18.60 | 5,573,284 | +0.40(+2.20%) |
Apr 19, 2024 | 17.80 | 18.21 | 17.76 | 18.20 | 5,873,434 | +0.46(+2.59%) |
Apr 18, 2024 | 17.72 | 17.80 | 17.58 | 17.74 | 6,774,369 | +0.14(+0.80%) |
Apr 17, 2024 | 17.65 | 17.84 | 17.59 | 17.60 | 4,191,368 | -0.01(-0.06%) |
Apr 16, 2024 | 17.91 | 17.93 | 17.57 | 17.61 | 5,659,999 | -0.43(-2.38%) |
Apr 15, 2024 | 18.18 | 18.22 | 17.91 | 18.04 | 4,971,223 | -0.06(-0.33%) |
Apr 12, 2024 | 17.88 | 18.20 | 17.84 | 18.10 | 6,804,182 | +0.16(+0.89%) |
Apr 11, 2024 | 18.06 | 18.14 | 17.77 | 17.94 | 4,596,769 | -0.03(-0.17%) |
Apr 10, 2024 | 18.37 | 18.38 | 17.95 | 17.97 | 5,057,921 | -0.98(-5.17%) |
Apr 09, 2024 | 18.77 | 18.96 | 18.65 | 18.95 | 3,435,609 | +0.29(+1.55%) |
Apr 08, 2024 | 18.62 | 18.82 | 18.58 | 18.66 | 3,905,637 | +0.15(+0.81%) |
Apr 05, 2024 | 18.34 | 18.59 | 18.24 | 18.51 | 4,533,974 | -0.09(-0.48%) |
Apr 04, 2024 | 18.94 | 19.03 | 18.55 | 18.60 | 4,199,391 | -0.16(-0.85%) |
Apr 03, 2024 | 18.84 | 18.96 | 18.74 | 18.76 | 4,369,923 | -0.13(-0.69%) |
Apr 02, 2024 | 18.97 | 19.05 | 18.80 | 18.89 | 3,162,317 | -0.20(-1.05%) |
Apr 01, 2024 | 19.57 | 19.63 | 19.07 | 19.09 | 7,700,734 | -0.52(-2.65%) |
Mar 28, 2024 | 19.47 | 19.51 | 19.49 | 19.61 | 7,608,639 | +0.25(+1.29%) |
Mar 27, 2024 | 19.04 | 19.41 | 18.99 | 19.36 | 5,556,445 | +0.55(+2.92%) |
Mar 26, 2024 | 18.93 | 18.99 | 18.79 | 18.81 | 5,174,411 | -0.03(-0.16%) |
Mar 25, 2024 | 19.18 | 19.30 | 18.80 | 18.84 | 5,259,708 | -0.25(-1.31%) |
Mar 22, 2024 | 19.63 | 19.70 | 19.07 | 19.09 | 7,267,500 | -0.64(-3.24%) |
Mar 21, 2024 | 19.50 | 19.75 | 19.45 | 19.73 | 4,614,004 | +0.29(+1.49%) |
Mar 20, 2024 | 18.95 | 19.47 | 18.87 | 19.44 | 3,659,891 | +0.34(+1.78%) |
Mar 19, 2024 | 19.15 | 19.31 | 18.97 | 19.10 | 3,519,566 | -0.01(-0.05%) |
Mar 18, 2024 | 18.87 | 19.18 | 18.83 | 19.11 | 5,126,485 | +0.23(+1.22%) |
Mar 15, 2024 | 18.60 | 18.90 | 18.57 | 18.88 | 9,447,364 | +0.08(+0.43%) |
Mar 14, 2024 | 19.22 | 19.29 | 18.66 | 18.80 | 4,569,064 | -0.57(-2.94%) |
Mar 13, 2024 | 19.34 | 19.56 | 19.30 | 19.37 | 4,752,453 | +0.02(+0.10%) |
Mar 12, 2024 | 19.40 | 19.52 | 19.25 | 19.35 | 3,420,798 | -0.06(-0.31%) |
Mar 11, 2024 | 19.43 | 19.57 | 19.35 | 19.41 | 3,312,736 | -0.08(-0.41%) |
Mar 08, 2024 | 19.52 | 19.69 | 19.43 | 19.49 | 2,851,128 | +0.13(+0.67%) |
Mar 07, 2024 | 19.37 | 19.41 | 19.17 | 19.36 | 3,136,034 | +0.06(+0.31%) |
Mar 06, 2024 | 19.56 | 19.63 | 19.25 | 19.30 | 2,976,961 | -0.14(-0.72%) |
Mar 05, 2024 | 19.27 | 19.66 | 19.27 | 19.44 | 4,334,703 | +0.06(+0.31%) |
Mar 04, 2024 | 19.45 | 19.48 | 19.20 | 19.38 | 5,485,627 | -0.11(-0.56%) |