Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 20.43 | 20.64 | 20.25 | 20.58 | 2,101,036 | +0.29(+1.43%) |
May 09, 2024 | 19.96 | 20.41 | 19.89 | 20.29 | 2,061,556 | +0.31(+1.55%) |
May 08, 2024 | 19.67 | 20.00 | 19.45 | 19.98 | 1,833,084 | +0.08(+0.40%) |
May 07, 2024 | 20.43 | 20.50 | 19.89 | 19.90 | 2,242,889 | -0.37(-1.83%) |
May 06, 2024 | 20.41 | 20.76 | 20.10 | 20.27 | 2,830,723 | +0.17(+0.85%) |
May 03, 2024 | 20.18 | 20.49 | 19.90 | 20.10 | 2,401,514 | +0.12(+0.60%) |
May 02, 2024 | 19.28 | 20.48 | 19.07 | 19.98 | 4,141,616 | +1.17(+6.22%) |
May 01, 2024 | 18.97 | 19.35 | 18.57 | 18.81 | 1,889,286 | -0.20(-1.05%) |
Apr 30, 2024 | 19.22 | 19.67 | 19.00 | 19.01 | 3,422,532 | -0.42(-2.16%) |
Apr 29, 2024 | 19.23 | 19.45 | 19.17 | 19.43 | 2,307,697 | +0.30(+1.57%) |
Apr 26, 2024 | 19.02 | 19.22 | 18.86 | 19.13 | 2,188,329 | +0.13(+0.68%) |
Apr 25, 2024 | 18.93 | 19.13 | 18.62 | 19.00 | 2,457,315 | -0.26(-1.35%) |
Apr 24, 2024 | 19.60 | 19.67 | 19.07 | 19.26 | 2,406,916 | -0.46(-2.33%) |
Apr 23, 2024 | 18.84 | 19.87 | 18.78 | 19.72 | 3,765,387 | +0.93(+4.95%) |
Apr 22, 2024 | 18.96 | 19.15 | 18.52 | 18.79 | 2,611,672 | -0.13(-0.69%) |
Apr 19, 2024 | 18.67 | 19.24 | 18.48 | 18.92 | 4,023,166 | +0.18(+0.96%) |
Apr 18, 2024 | 18.06 | 20.27 | 17.91 | 18.74 | 6,092,097 | +0.79(+4.40%) |
Apr 17, 2024 | 17.85 | 18.02 | 17.63 | 17.95 | 2,266,401 | +0.24(+1.36%) |
Apr 16, 2024 | 17.64 | 17.85 | 17.20 | 17.71 | 4,137,658 | -0.06(-0.34%) |
Apr 15, 2024 | 19.26 | 19.31 | 17.68 | 17.77 | 4,755,090 | -1.29(-6.77%) |
Apr 12, 2024 | 19.58 | 19.67 | 18.95 | 19.06 | 2,651,078 | -0.74(-3.74%) |
Apr 11, 2024 | 19.58 | 19.89 | 19.18 | 19.80 | 2,521,738 | +0.41(+2.11%) |
Apr 10, 2024 | 19.08 | 19.44 | 18.75 | 19.39 | 3,348,587 | +0.01(+0.05%) |
Apr 09, 2024 | 19.49 | 19.90 | 19.19 | 19.38 | 4,423,992 | -0.06(-0.31%) |
Apr 08, 2024 | 18.70 | 19.44 | 18.57 | 19.44 | 3,343,004 | +0.78(+4.18%) |
Apr 05, 2024 | 18.28 | 18.90 | 18.21 | 18.66 | 2,375,873 | +0.46(+2.53%) |
Apr 04, 2024 | 19.18 | 19.28 | 18.11 | 18.20 | 3,819,245 | -0.82(-4.31%) |
Apr 03, 2024 | 19.46 | 19.51 | 19.00 | 19.02 | 3,139,389 | -0.47(-2.41%) |
Apr 02, 2024 | 19.89 | 19.89 | 18.82 | 19.49 | 4,888,003 | -0.67(-3.32%) |