Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 19.05 | 19.22 | 19.01 | 19.14 | 7,288 | +0.37(+1.97%) |
Apr 29, 2024 | 18.84 | 18.90 | 18.73 | 18.77 | 8,101 | -0.32(-1.69%) |
Apr 26, 2024 | 19.19 | 19.22 | 19.09 | 19.09 | 5,666 | -0.44(-2.23%) |
Apr 25, 2024 | 19.90 | 20.00 | 19.53 | 19.53 | 2,562 | -0.07(-0.38%) |
Apr 24, 2024 | 19.69 | 19.69 | 19.61 | 19.61 | 331 | -0.09(-0.46%) |
Apr 23, 2024 | 20.01 | 20.01 | 19.70 | 19.70 | 1,689 | -0.37(-1.82%) |
Apr 22, 2024 | 20.35 | 20.35 | 20.02 | 20.06 | 4,956 | -0.46(-2.23%) |
Apr 19, 2024 | 20.61 | 20.61 | 20.48 | 20.52 | 3,058 | +0.19(+0.93%) |
Apr 18, 2024 | 20.34 | 20.38 | 20.14 | 20.33 | 3,472 | -0.23(-1.12%) |
Apr 17, 2024 | 20.42 | 20.56 | 20.40 | 20.56 | 1,327 | +0.14(+0.67%) |
Apr 16, 2024 | 20.39 | 20.56 | 20.38 | 20.42 | 9,026 | +0.50(+2.54%) |
Apr 15, 2024 | 19.44 | 19.98 | 19.44 | 19.92 | 4,489 | +0.24(+1.21%) |
Apr 12, 2024 | 19.28 | 19.74 | 19.28 | 19.68 | 2,903 | +0.91(+4.86%) |
Apr 11, 2024 | 18.98 | 18.98 | 18.77 | 18.77 | 180 | -0.30(-1.58%) |
Apr 10, 2024 | 18.92 | 19.14 | 18.92 | 19.07 | 2,677 | +0.67(+3.62%) |
Apr 09, 2024 | 18.39 | 18.40 | 18.39 | 18.40 | 760 | -0.35(-1.84%) |
Apr 08, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 186 | -0.23(-1.21%) |
Apr 05, 2024 | 18.95 | 18.98 | 18.92 | 18.98 | 369 | -0.07(-0.35%) |
Apr 04, 2024 | 18.55 | 19.05 | 18.50 | 19.05 | 12,403 | +0.17(+0.88%) |
Apr 03, 2024 | 19.06 | 19.11 | 18.85 | 18.88 | 7,856 | -0.07(-0.35%) |
Apr 02, 2024 | 18.93 | 18.99 | 18.90 | 18.95 | 2,542 | -0.13(-0.66%) |
Apr 01, 2024 | 18.85 | 19.07 | 18.65 | 19.07 | 6,545 | -0.03(-0.15%) |
Mar 28, 2024 | 19.04 | 19.10 | 19.04 | 19.10 | 1,116 | -0.19(-0.97%) |
Mar 27, 2024 | 19.36 | 19.36 | 19.29 | 19.29 | 1,003 | +0.01(+0.04%) |
Mar 26, 2024 | 19.21 | 19.28 | 19.19 | 19.28 | 3,116 | +0.02(+0.10%) |
Mar 25, 2024 | 19.33 | 19.33 | 19.23 | 19.26 | 1,412 | -0.02(-0.10%) |
Mar 22, 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 220 | +0.29(+1.54%) |
Mar 21, 2024 | 18.90 | 18.99 | 18.89 | 18.99 | 6,394 | +0.01(+0.04%) |
Mar 20, 2024 | 18.98 | 19.00 | 18.98 | 18.98 | 3,592 | -0.63(-3.20%) |
Mar 19, 2024 | 19.70 | 19.76 | 19.60 | 19.61 | 2,957 | +0.17(+0.89%) |
Mar 18, 2024 | 19.20 | 19.43 | 19.20 | 19.43 | 1,207 | -0.04(-0.18%) |
Mar 15, 2024 | 19.53 | 19.53 | 19.46 | 19.47 | 11,033 | +0.22(+1.16%) |
Mar 14, 2024 | 19.04 | 19.25 | 19.04 | 19.25 | 1,703 | +0.20(+1.05%) |
Mar 13, 2024 | 18.97 | 19.05 | 18.97 | 19.05 | 509 | +0.15(+0.79%) |
Mar 12, 2024 | 18.95 | 19.01 | 18.90 | 18.90 | 2,238 | -0.37(-1.93%) |
Mar 11, 2024 | 19.30 | 19.30 | 19.26 | 19.27 | 3,481 | -0.13(-0.67%) |
Mar 08, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 100 | +0.05(+0.24%) |
Mar 07, 2024 | 19.45 | 19.45 | 19.35 | 19.35 | 2,961 | -0.22(-1.13%) |
Mar 06, 2024 | 19.57 | 19.58 | 19.42 | 19.58 | 8,482 | -0.62(-3.07%) |
Mar 05, 2024 | 20.08 | 20.19 | 20.08 | 20.19 | 937 | +0.36(+1.84%) |
Mar 04, 2024 | 19.73 | 19.83 | 19.73 | 19.83 | 1,599 | +0.15(+0.75%) |
Mar 01, 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 227 | -0.51(-2.51%) |
Feb 29, 2024 | 19.99 | 20.19 | 19.99 | 20.19 | 13,679 | -0.07(-0.33%) |
Feb 28, 2024 | 20.08 | 20.26 | 20.08 | 20.25 | 4,551 | +0.53(+2.69%) |
Feb 27, 2024 | 19.62 | 19.73 | 19.62 | 19.72 | 1,289 | -0.06(-0.28%) |
Feb 26, 2024 | 19.80 | 19.80 | 19.78 | 19.78 | 165 | +0.22(+1.12%) |
Feb 23, 2024 | 19.67 | 19.67 | 19.55 | 19.56 | 6,158 | +0.06(+0.31%) |
Feb 22, 2024 | 19.57 | 19.72 | 19.50 | 19.50 | 2,154 | -0.45(-2.27%) |
Feb 21, 2024 | 19.88 | 20.01 | 19.83 | 19.95 | 1,062 | -0.05(-0.24%) |
Feb 20, 2024 | 19.99 | 20.09 | 19.90 | 20.00 | 4,033 | -0.10(-0.49%) |
Feb 16, 2024 | 20.11 | 20.20 | 19.96 | 20.10 | 5,462 | -0.13(-0.64%) |
Feb 15, 2024 | 20.35 | 20.43 | 20.23 | 20.23 | 3,279 | -0.13(-0.65%) |
Feb 14, 2024 | 20.40 | 20.40 | 20.36 | 20.36 | 2,780 | -0.68(-3.21%) |
Feb 13, 2024 | 20.85 | 21.04 | 20.85 | 21.04 | 780 | +0.81(+4.01%) |
Feb 12, 2024 | 20.40 | 20.40 | 20.07 | 20.23 | 4,217 | -0.33(-1.60%) |
Feb 09, 2024 | 20.86 | 20.86 | 20.55 | 20.55 | 1,959 | -0.19(-0.91%) |
Feb 08, 2024 | 20.74 | 20.74 | 20.73 | 20.74 | 1,588 | +0.24(+1.20%) |
Feb 07, 2024 | 20.58 | 20.59 | 20.50 | 20.50 | 4,441 | -0.01(-0.07%) |
Feb 06, 2024 | 20.68 | 20.68 | 20.51 | 20.51 | 1,241 | -1.01(-4.71%) |
Feb 05, 2024 | 21.60 | 21.60 | 21.53 | 21.53 | 2,177 | -0.02(-0.08%) |
Feb 02, 2024 | 21.52 | 21.55 | 21.52 | 21.54 | 3,617 | +0.13(+0.62%) |