Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 19.49 | 19.49 | 19.26 | 19.30 | 37,161 | -0.29(-1.48%) |
Apr 29, 2024 | 19.50 | 19.59 | 19.28 | 19.59 | 10,691 | +0.13(+0.67%) |
Apr 26, 2024 | 19.31 | 19.58 | 19.29 | 19.46 | 24,670 | +0.21(+1.09%) |
Apr 25, 2024 | 19.52 | 19.55 | 19.22 | 19.25 | 51,534 | -0.43(-2.18%) |
Apr 24, 2024 | 19.68 | 19.72 | 19.50 | 19.68 | 13,056 | +0.01(+0.05%) |
Apr 23, 2024 | 19.45 | 19.73 | 19.45 | 19.67 | 15,954 | +0.30(+1.55%) |
Apr 22, 2024 | 19.25 | 19.47 | 19.25 | 19.37 | 9,806 | +0.11(+0.57%) |
Apr 19, 2024 | 19.32 | 19.36 | 19.26 | 19.26 | 16,550 | +0.02(+0.10%) |
Apr 18, 2024 | 19.35 | 19.51 | 19.19 | 19.24 | 20,689 | -0.05(-0.26%) |
Apr 17, 2024 | 19.31 | 19.52 | 19.23 | 19.29 | 21,361 | +0.12(+0.63%) |
Apr 16, 2024 | 19.19 | 19.40 | 19.15 | 19.17 | 16,004 | -0.13(-0.67%) |
Apr 15, 2024 | 19.87 | 19.87 | 19.21 | 19.30 | 43,925 | -0.40(-2.03%) |
Apr 12, 2024 | 20.02 | 20.02 | 19.70 | 19.70 | 19,866 | -0.37(-1.84%) |
Apr 11, 2024 | 20.30 | 20.30 | 19.78 | 20.07 | 22,805 | -0.26(-1.28%) |
Apr 10, 2024 | 20.49 | 20.49 | 20.14 | 20.33 | 30,927 | -0.27(-1.31%) |
Apr 09, 2024 | 20.63 | 20.73 | 20.58 | 20.60 | 18,614 | -0.06(-0.29%) |
Apr 08, 2024 | 20.69 | 20.69 | 20.55 | 20.66 | 22,279 | -0.04(-0.19%) |
Apr 05, 2024 | 20.68 | 20.78 | 20.55 | 20.70 | 18,446 | -0.01(-0.05%) |
Apr 04, 2024 | 20.65 | 20.85 | 20.62 | 20.71 | 41,994 | +0.12(+0.61%) |
Apr 03, 2024 | 20.51 | 20.68 | 20.41 | 20.59 | 132,320 | -0.05(-0.27%) |
Apr 02, 2024 | 20.69 | 20.69 | 20.51 | 20.64 | 25,003 | -0.25(-1.20%) |
Apr 01, 2024 | 20.69 | 20.89 | 20.47 | 20.89 | 69,024 | +0.20(+0.97%) |
Mar 28, 2024 | 20.70 | 20.84 | 20.54 | 20.69 | 45,686 | -0.04(-0.19%) |
Mar 27, 2024 | 20.39 | 20.76 | 20.21 | 20.73 | 30,231 | +0.47(+2.32%) |
Mar 26, 2024 | 20.44 | 20.52 | 20.22 | 20.26 | 14,203 | +0.00(+0.00%) |
Mar 25, 2024 | 20.73 | 20.77 | 20.19 | 20.26 | 23,962 | -0.41(-1.98%) |
Mar 22, 2024 | 20.79 | 20.86 | 20.65 | 20.67 | 26,170 | -0.10(-0.48%) |
Mar 21, 2024 | 20.77 | 20.87 | 20.72 | 20.77 | 35,420 | +0.11(+0.53%) |
Mar 20, 2024 | 20.71 | 20.75 | 20.58 | 20.66 | 21,598 | +0.00(+0.00%) |
Mar 19, 2024 | 20.50 | 20.70 | 20.43 | 20.66 | 26,463 | +0.16(+0.78%) |
Mar 18, 2024 | 20.63 | 20.70 | 20.35 | 20.50 | 21,255 | -0.05(-0.24%) |
Mar 15, 2024 | 20.76 | 20.81 | 20.37 | 20.55 | 24,888 | -0.16(-0.77%) |
Mar 14, 2024 | 20.89 | 20.89 | 20.58 | 20.71 | 25,440 | -0.18(-0.84%) |
Mar 13, 2024 | 20.86 | 20.93 | 20.68 | 20.89 | 24,763 | +0.11(+0.52%) |
Mar 12, 2024 | 20.78 | 20.93 | 20.69 | 20.78 | 51,402 | +0.00(+0.00%) |
Mar 11, 2024 | 20.71 | 20.79 | 20.32 | 20.78 | 25,022 | +0.06(+0.29%) |
Mar 08, 2024 | 20.56 | 20.72 | 20.56 | 20.72 | 26,460 | +0.20(+0.96%) |
Mar 07, 2024 | 20.44 | 20.54 | 20.26 | 20.52 | 18,703 | +0.17(+0.82%) |
Mar 06, 2024 | 20.22 | 20.42 | 20.12 | 20.35 | 31,435 | +0.18(+0.88%) |
Mar 05, 2024 | 20.02 | 20.18 | 19.92 | 20.18 | 29,130 | +0.23(+1.14%) |
Mar 04, 2024 | 20.08 | 20.11 | 19.94 | 19.95 | 42,534 | -0.13(-0.64%) |
Mar 01, 2024 | 20.08 | 20.14 | 19.94 | 20.08 | 38,807 | +0.06(+0.30%) |
Feb 29, 2024 | 20.13 | 20.73 | 19.99 | 20.02 | 84,106 | -0.13(-0.64%) |
Feb 28, 2024 | 20.01 | 20.17 | 19.97 | 20.15 | 25,208 | +0.21(+1.04%) |
Feb 27, 2024 | 20.06 | 20.07 | 19.94 | 19.94 | 17,297 | -0.11(-0.54%) |
Feb 26, 2024 | 20.18 | 20.21 | 19.87 | 20.05 | 39,379 | -0.03(-0.15%) |
Feb 23, 2024 | 20.13 | 20.23 | 20.04 | 20.08 | 52,874 | +0.06(+0.30%) |
Feb 22, 2024 | 20.20 | 20.20 | 20.02 | 20.02 | 14,827 | -0.09(-0.44%) |
Feb 21, 2024 | 20.07 | 20.28 | 20.02 | 20.11 | 22,674 | +0.11(+0.54%) |
Feb 20, 2024 | 19.97 | 20.08 | 19.91 | 20.00 | 13,612 | +0.10(+0.50%) |
Feb 16, 2024 | 19.92 | 20.17 | 19.84 | 19.90 | 40,096 | -0.22(-1.08%) |
Feb 15, 2024 | 20.01 | 20.21 | 19.88 | 20.12 | 15,458 | +0.16(+0.79%) |
Feb 14, 2024 | 19.97 | 20.05 | 19.85 | 19.96 | 18,005 | +0.13(+0.65%) |
Feb 13, 2024 | 20.03 | 20.03 | 19.76 | 19.83 | 33,250 | -0.36(-1.76%) |
Feb 12, 2024 | 20.45 | 20.45 | 20.17 | 20.19 | 37,524 | -0.08(-0.39%) |
Feb 09, 2024 | 20.23 | 20.31 | 20.12 | 20.26 | 16,678 | +0.05(+0.24%) |
Feb 08, 2024 | 20.12 | 20.23 | 20.02 | 20.21 | 22,103 | +0.08(+0.39%) |
Feb 07, 2024 | 20.07 | 20.20 | 19.95 | 20.14 | 32,852 | +0.18(+0.89%) |
Feb 06, 2024 | 20.01 | 20.08 | 19.87 | 19.96 | 28,507 | -0.02(-0.10%) |
Feb 05, 2024 | 20.00 | 20.05 | 19.84 | 19.98 | 20,325 | -0.10(-0.49%) |
Feb 02, 2024 | 20.02 | 20.10 | 19.93 | 20.08 | 18,008 | -0.03(-0.15%) |