Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 19.37 | 19.42 | 19.09 | 19.10 | 125,908 | -0.21(-1.07%) |
Apr 29, 2024 | 19.30 | 19.36 | 19.19 | 19.30 | 158,263 | +0.16(+0.82%) |
Apr 26, 2024 | 18.97 | 19.14 | 18.90 | 19.14 | 66,968 | +0.27(+1.41%) |
Apr 25, 2024 | 18.71 | 18.92 | 18.66 | 18.88 | 63,678 | -0.02(-0.10%) |
Apr 24, 2024 | 18.96 | 19.00 | 18.82 | 18.90 | 87,970 | +0.02(+0.10%) |
Apr 23, 2024 | 18.72 | 18.92 | 18.66 | 18.88 | 82,571 | +0.30(+1.59%) |
Apr 22, 2024 | 18.51 | 18.77 | 18.43 | 18.58 | 133,548 | +0.10(+0.53%) |
Apr 19, 2024 | 18.75 | 18.79 | 18.43 | 18.48 | 136,611 | -0.21(-1.11%) |
Apr 18, 2024 | 18.86 | 18.90 | 18.69 | 18.69 | 77,125 | -0.13(-0.68%) |
Apr 17, 2024 | 19.03 | 19.07 | 18.75 | 18.82 | 75,321 | -0.06(-0.31%) |
Apr 16, 2024 | 19.14 | 19.19 | 18.82 | 18.88 | 176,846 | -0.23(-1.19%) |
Apr 15, 2024 | 19.51 | 19.55 | 19.06 | 19.11 | 110,087 | -0.25(-1.27%) |
Apr 12, 2024 | 19.54 | 19.55 | 19.27 | 19.35 | 84,399 | -0.24(-1.21%) |
Apr 11, 2024 | 19.47 | 19.60 | 19.46 | 19.59 | 53,901 | +0.17(+0.86%) |
Apr 10, 2024 | 19.41 | 19.59 | 19.32 | 19.42 | 98,870 | -0.20(-1.00%) |
Apr 09, 2024 | 19.71 | 19.72 | 19.53 | 19.62 | 127,519 | -0.02(-0.10%) |
Apr 08, 2024 | 19.58 | 19.70 | 19.49 | 19.64 | 136,290 | +0.16(+0.80%) |
Apr 05, 2024 | 19.32 | 19.56 | 19.32 | 19.48 | 82,301 | +0.15(+0.76%) |
Apr 04, 2024 | 19.53 | 19.60 | 19.32 | 19.33 | 91,898 | -0.09(-0.45%) |
Apr 03, 2024 | 19.40 | 19.48 | 19.32 | 19.42 | 111,222 | -0.04(-0.20%) |
Apr 02, 2024 | 19.47 | 19.47 | 19.23 | 19.46 | 140,812 | -0.10(-0.50%) |
Apr 01, 2024 | 19.56 | 19.69 | 19.38 | 19.56 | 107,899 | -0.07(-0.35%) |
Mar 28, 2024 | 19.68 | 19.72 | 19.56 | 19.63 | 169,973 | +0.04(+0.20%) |
Mar 27, 2024 | 19.53 | 19.59 | 19.36 | 19.59 | 133,803 | +0.08(+0.40%) |
Mar 26, 2024 | 19.46 | 19.64 | 19.37 | 19.51 | 156,654 | +0.09(+0.45%) |
Mar 25, 2024 | 19.40 | 19.47 | 19.37 | 19.42 | 60,830 | -0.05(-0.25%) |
Mar 22, 2024 | 19.48 | 19.50 | 19.41 | 19.47 | 77,226 | -0.01(-0.05%) |
Mar 21, 2024 | 19.34 | 19.50 | 19.27 | 19.48 | 160,883 | +0.25(+1.32%) |
Mar 20, 2024 | 19.03 | 19.25 | 18.96 | 19.23 | 97,895 | +0.30(+1.60%) |
Mar 19, 2024 | 18.84 | 18.96 | 18.71 | 18.92 | 115,943 | +0.09(+0.47%) |
Mar 18, 2024 | 18.92 | 18.97 | 18.83 | 18.84 | 85,873 | +0.01(+0.05%) |
Mar 15, 2024 | 18.89 | 18.90 | 18.80 | 18.83 | 83,543 | -0.16(-0.82%) |
Mar 14, 2024 | 19.28 | 19.28 | 18.94 | 18.98 | 169,278 | -0.22(-1.12%) |
Mar 13, 2024 | 19.17 | 19.24 | 19.12 | 19.20 | 94,264 | +0.04(+0.20%) |
Mar 12, 2024 | 19.30 | 19.30 | 19.15 | 19.16 | 167,381 | -0.05(-0.25%) |
Mar 11, 2024 | 19.30 | 19.35 | 19.20 | 19.21 | 74,104 | -0.16(-0.81%) |
Mar 08, 2024 | 19.51 | 19.53 | 19.26 | 19.36 | 180,012 | -0.03(-0.15%) |
Mar 07, 2024 | 19.44 | 19.52 | 19.33 | 19.39 | 143,745 | +0.10(+0.50%) |
Mar 06, 2024 | 19.26 | 19.37 | 19.15 | 19.30 | 208,884 | +0.16(+0.81%) |
Mar 05, 2024 | 19.51 | 19.55 | 19.05 | 19.14 | 158,967 | -0.43(-2.18%) |
Mar 04, 2024 | 19.41 | 19.65 | 19.28 | 19.57 | 175,356 | +0.30(+1.56%) |
Mar 01, 2024 | 18.97 | 19.28 | 18.93 | 19.27 | 133,600 | +0.40(+2.11%) |
Feb 29, 2024 | 18.83 | 18.94 | 18.80 | 18.87 | 154,690 | +0.12(+0.62%) |
Feb 28, 2024 | 18.78 | 18.83 | 18.65 | 18.75 | 183,189 | +0.01(+0.05%) |
Feb 27, 2024 | 18.66 | 18.74 | 18.60 | 18.74 | 132,867 | +0.12(+0.63%) |
Feb 26, 2024 | 18.49 | 18.65 | 18.49 | 18.63 | 103,212 | +0.15(+0.79%) |
Feb 23, 2024 | 18.54 | 18.64 | 18.33 | 18.48 | 238,383 | +0.12(+0.63%) |
Feb 22, 2024 | 18.43 | 18.62 | 18.33 | 18.36 | 287,599 | +0.17(+0.96%) |
Feb 21, 2024 | 18.24 | 18.30 | 18.12 | 18.19 | 178,086 | -0.12(-0.64%) |
Feb 20, 2024 | 18.65 | 18.68 | 18.23 | 18.31 | 176,691 | -0.34(-1.82%) |
Feb 16, 2024 | 18.80 | 18.83 | 18.62 | 18.65 | 80,674 | -0.11(-0.57%) |
Feb 15, 2024 | 18.77 | 18.83 | 18.72 | 18.75 | 110,981 | +0.02(+0.10%) |
Feb 14, 2024 | 18.79 | 18.83 | 18.71 | 18.73 | 101,034 | +0.04(+0.21%) |
Feb 13, 2024 | 18.73 | 18.88 | 18.62 | 18.69 | 116,503 | -0.28(-1.48%) |
Feb 12, 2024 | 18.99 | 19.10 | 18.94 | 18.98 | 112,538 | +0.07(+0.36%) |
Feb 09, 2024 | 19.16 | 19.20 | 18.84 | 18.91 | 155,185 | -0.16(-0.81%) |
Feb 08, 2024 | 18.90 | 19.07 | 18.78 | 19.06 | 132,577 | +0.27(+1.44%) |
Feb 07, 2024 | 18.69 | 18.83 | 18.65 | 18.79 | 87,707 | +0.15(+0.83%) |
Feb 06, 2024 | 18.49 | 18.68 | 18.35 | 18.64 | 303,031 | +0.30(+1.63%) |
Feb 05, 2024 | 18.39 | 18.44 | 18.24 | 18.34 | 122,012 | -0.02(-0.11%) |
Feb 02, 2024 | 18.21 | 18.41 | 18.15 | 18.36 | 126,321 | +0.15(+0.85%) |