Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 21.23 | 21.35 | 21.01 | 21.25 | 126,653 | -0.01(-0.05%) |
May 09, 2024 | 21.07 | 21.32 | 21.00 | 21.26 | 200,455 | +0.34(+1.63%) |
May 08, 2024 | 20.64 | 21.13 | 20.62 | 20.92 | 205,120 | +0.17(+0.82%) |
May 07, 2024 | 20.89 | 21.18 | 20.70 | 20.75 | 102,437 | +0.00(+0.00%) |
May 06, 2024 | 20.82 | 21.00 | 20.70 | 20.75 | 132,827 | +0.00(+0.00%) |
May 03, 2024 | 20.82 | 20.92 | 20.60 | 20.75 | 168,885 | +0.24(+1.17%) |
May 02, 2024 | 19.80 | 20.59 | 19.79 | 20.51 | 193,574 | +0.88(+4.48%) |
May 01, 2024 | 19.25 | 19.88 | 19.25 | 19.63 | 203,056 | +0.55(+2.89%) |
Apr 30, 2024 | 19.10 | 19.23 | 18.86 | 19.08 | 169,801 | -0.16(-0.82%) |
Apr 29, 2024 | 19.58 | 19.66 | 19.22 | 19.24 | 146,210 | -0.21(-1.06%) |
Apr 26, 2024 | 19.85 | 20.00 | 19.43 | 19.44 | 149,100 | -0.32(-1.64%) |
Apr 25, 2024 | 19.94 | 19.94 | 19.48 | 19.77 | 227,462 | -0.30(-1.47%) |
Apr 24, 2024 | 20.43 | 20.52 | 19.40 | 20.06 | 121,654 | -0.21(-1.02%) |
Apr 23, 2024 | 19.88 | 20.48 | 19.88 | 20.27 | 107,213 | +0.45(+2.29%) |
Apr 22, 2024 | 19.69 | 20.08 | 19.61 | 19.82 | 110,226 | +0.10(+0.50%) |
Apr 19, 2024 | 18.77 | 19.80 | 18.71 | 19.72 | 134,897 | +0.82(+4.32%) |
Apr 18, 2024 | 18.76 | 19.11 | 18.76 | 18.90 | 113,934 | +0.16(+0.84%) |
Apr 17, 2024 | 18.97 | 19.16 | 18.74 | 18.74 | 112,673 | -0.06(-0.31%) |
Apr 16, 2024 | 18.90 | 19.16 | 18.70 | 18.80 | 141,502 | -0.24(-1.24%) |
Apr 15, 2024 | 19.26 | 19.39 | 18.91 | 19.04 | 235,957 | -0.18(-0.92%) |
Apr 12, 2024 | 18.83 | 19.25 | 18.79 | 19.22 | 136,695 | +0.17(+0.88%) |
Apr 11, 2024 | 19.00 | 19.24 | 18.94 | 19.05 | 140,446 | +0.09(+0.47%) |
Apr 10, 2024 | 19.10 | 19.83 | 18.80 | 18.96 | 215,545 | -0.90(-4.51%) |
Apr 09, 2024 | 19.68 | 19.88 | 19.67 | 19.86 | 51,240 | +0.28(+1.41%) |
Apr 08, 2024 | 19.39 | 19.69 | 19.39 | 19.58 | 72,758 | +0.30(+1.53%) |
Apr 05, 2024 | 19.11 | 19.35 | 18.98 | 19.29 | 97,333 | +0.17(+0.88%) |
Apr 04, 2024 | 19.51 | 19.69 | 19.03 | 19.12 | 158,566 | -0.19(-0.97%) |
Apr 03, 2024 | 19.26 | 19.41 | 19.15 | 19.31 | 87,999 | +0.03(+0.15%) |
Apr 02, 2024 | 19.60 | 19.60 | 19.17 | 19.28 | 109,881 | -0.53(-2.68%) |
Apr 01, 2024 | 20.54 | 20.61 | 19.72 | 19.81 | 189,945 | -0.18(-0.89%) |
Mar 28, 2024 | 19.62 | 19.78 | 19.78 | 19.98 | 153,815 | +0.30(+1.50%) |
Mar 27, 2024 | 19.00 | 19.75 | 19.00 | 19.69 | 100,346 | +0.81(+4.28%) |
Mar 26, 2024 | 19.44 | 19.44 | 18.87 | 18.88 | 64,603 | -0.40(-2.09%) |
Mar 25, 2024 | 19.20 | 19.60 | 19.20 | 19.29 | 119,450 | +0.18(+0.93%) |
Mar 22, 2024 | 19.67 | 19.67 | 19.09 | 19.11 | 106,795 | -0.43(-2.22%) |
Mar 21, 2024 | 19.50 | 19.76 | 19.47 | 19.54 | 127,313 | +0.13(+0.66%) |
Mar 20, 2024 | 18.40 | 19.63 | 18.39 | 19.41 | 127,182 | +0.92(+4.95%) |
Mar 19, 2024 | 18.52 | 18.80 | 18.47 | 18.50 | 89,484 | -0.05(-0.27%) |
Mar 18, 2024 | 18.81 | 18.93 | 18.47 | 18.55 | 161,887 | -0.23(-1.21%) |
Mar 15, 2024 | 18.66 | 19.17 | 18.66 | 18.77 | 685,540 | +0.09(+0.47%) |
Mar 14, 2024 | 19.39 | 19.39 | 18.53 | 18.68 | 133,305 | -0.77(-3.95%) |
Mar 13, 2024 | 19.54 | 19.95 | 19.31 | 19.45 | 95,862 | -0.16(-0.80%) |
Mar 12, 2024 | 19.77 | 19.88 | 19.46 | 19.61 | 118,450 | -0.25(-1.24%) |
Mar 11, 2024 | 20.18 | 20.25 | 19.80 | 19.86 | 122,126 | -0.33(-1.66%) |
Mar 08, 2024 | 20.38 | 20.55 | 20.18 | 20.19 | 86,601 | +0.17(+0.84%) |
Mar 07, 2024 | 20.21 | 20.47 | 19.80 | 20.02 | 78,215 | +0.07(+0.35%) |
Mar 06, 2024 | 20.09 | 20.23 | 19.45 | 19.95 | 91,993 | -0.04(-0.20%) |
Mar 05, 2024 | 19.57 | 20.26 | 19.57 | 19.99 | 147,978 | +0.30(+1.50%) |
Mar 04, 2024 | 19.21 | 20.01 | 19.21 | 19.70 | 202,030 | +0.69(+3.62%) |