Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 18.40 | 18.40 | 18.18 | 18.18 | 56,169 | -0.31(-1.67%) |
Apr 29, 2024 | 18.50 | 18.56 | 18.36 | 18.48 | 65,392 | +0.19(+1.03%) |
Apr 26, 2024 | 18.37 | 18.44 | 18.30 | 18.30 | 13,803 | +0.04(+0.22%) |
Apr 25, 2024 | 18.20 | 18.69 | 18.13 | 18.26 | 21,060 | -0.20(-1.10%) |
Apr 24, 2024 | 18.52 | 18.58 | 18.34 | 18.46 | 20,408 | -0.02(-0.11%) |
Apr 23, 2024 | 18.42 | 18.57 | 18.32 | 18.48 | 358,295 | +0.15(+0.81%) |
Apr 22, 2024 | 18.29 | 18.42 | 18.13 | 18.33 | 79,916 | +0.17(+0.93%) |
Apr 19, 2024 | 18.14 | 18.25 | 18.09 | 18.16 | 21,490 | -0.01(-0.06%) |
Apr 18, 2024 | 18.30 | 18.31 | 18.11 | 18.17 | 25,652 | -0.04(-0.22%) |
Apr 17, 2024 | 18.47 | 18.50 | 18.21 | 18.21 | 45,842 | -0.23(-1.24%) |
Apr 16, 2024 | 18.59 | 18.64 | 18.37 | 18.44 | 51,202 | -0.24(-1.28%) |
Apr 15, 2024 | 19.09 | 19.10 | 18.63 | 18.68 | 95,075 | -0.36(-1.87%) |
Apr 12, 2024 | 19.18 | 19.22 | 19.03 | 19.03 | 22,288 | -0.24(-1.24%) |
Apr 11, 2024 | 19.47 | 19.47 | 19.16 | 19.27 | 21,781 | -0.03(-0.15%) |
Apr 10, 2024 | 19.60 | 19.61 | 19.22 | 19.30 | 17,657 | -0.68(-3.38%) |
Apr 09, 2024 | 19.83 | 20.03 | 19.81 | 19.98 | 28,800 | +0.14(+0.70%) |
Apr 08, 2024 | 19.76 | 19.85 | 19.64 | 19.84 | 47,318 | +0.20(+1.01%) |
Apr 05, 2024 | 19.55 | 19.65 | 19.37 | 19.64 | 37,375 | +0.11(+0.56%) |
Apr 04, 2024 | 19.64 | 19.86 | 19.42 | 19.53 | 77,387 | -0.08(-0.40%) |
Apr 03, 2024 | 19.73 | 19.73 | 19.44 | 19.61 | 57,095 | -0.09(-0.45%) |
Apr 02, 2024 | 19.90 | 19.90 | 19.50 | 19.70 | 50,771 | -0.19(-0.95%) |
Apr 01, 2024 | 20.25 | 20.25 | 19.78 | 19.89 | 103,037 | -0.24(-1.18%) |
Mar 28, 2024 | 20.12 | 20.25 | 20.06 | 20.13 | 56,179 | +0.07(+0.35%) |
Mar 27, 2024 | 19.78 | 20.06 | 19.78 | 20.06 | 47,513 | +0.48(+2.43%) |
Mar 26, 2024 | 19.79 | 19.79 | 19.50 | 19.58 | 48,621 | -0.11(-0.57%) |
Mar 25, 2024 | 19.74 | 19.86 | 19.60 | 19.69 | 54,490 | +0.00(+0.00%) |
Mar 22, 2024 | 19.89 | 19.98 | 19.67 | 19.69 | 24,522 | -0.10(-0.50%) |
Mar 21, 2024 | 19.80 | 19.91 | 19.73 | 19.79 | 32,957 | +0.07(+0.35%) |
Mar 20, 2024 | 19.62 | 19.79 | 19.37 | 19.72 | 39,371 | +0.09(+0.45%) |
Mar 19, 2024 | 19.64 | 19.66 | 19.50 | 19.63 | 43,357 | +0.09(+0.46%) |
Mar 18, 2024 | 19.82 | 19.82 | 19.54 | 19.54 | 46,968 | -0.19(-0.95%) |
Mar 15, 2024 | 19.85 | 19.85 | 19.65 | 19.73 | 27,510 | -0.08(-0.40%) |
Mar 14, 2024 | 20.14 | 20.14 | 19.67 | 19.81 | 31,376 | -0.28(-1.42%) |
Mar 13, 2024 | 20.16 | 20.25 | 20.10 | 20.10 | 36,703 | +0.02(+0.09%) |
Mar 12, 2024 | 20.20 | 20.21 | 19.99 | 20.08 | 28,171 | -0.05(-0.25%) |
Mar 11, 2024 | 20.27 | 20.39 | 20.09 | 20.13 | 70,124 | -0.13(-0.64%) |
Mar 08, 2024 | 20.29 | 20.32 | 20.14 | 20.26 | 17,682 | +0.19(+0.94%) |
Mar 07, 2024 | 20.20 | 20.20 | 20.04 | 20.07 | 34,022 | +0.01(+0.05%) |
Mar 06, 2024 | 20.09 | 20.12 | 19.91 | 20.06 | 40,171 | +0.16(+0.80%) |
Mar 05, 2024 | 20.13 | 20.13 | 19.79 | 19.90 | 50,388 | -0.26(-1.28%) |
Mar 04, 2024 | 19.90 | 20.16 | 19.75 | 20.16 | 105,521 | +0.27(+1.34%) |
Mar 01, 2024 | 19.65 | 19.89 | 19.53 | 19.89 | 43,842 | +0.24(+1.21%) |
Feb 29, 2024 | 19.74 | 19.78 | 19.61 | 19.65 | 41,125 | +0.13(+0.66%) |
Feb 28, 2024 | 19.37 | 19.59 | 19.25 | 19.52 | 55,428 | +0.12(+0.61%) |
Feb 27, 2024 | 19.38 | 19.49 | 19.35 | 19.40 | 37,660 | +0.08(+0.41%) |
Feb 26, 2024 | 19.54 | 19.61 | 19.33 | 19.33 | 92,501 | -0.25(-1.29%) |
Feb 23, 2024 | 19.64 | 19.66 | 19.58 | 19.58 | 14,819 | -0.01(-0.07%) |
Feb 22, 2024 | 19.67 | 19.70 | 19.54 | 19.59 | 21,751 | -0.03(-0.17%) |
Feb 21, 2024 | 19.45 | 19.67 | 19.45 | 19.63 | 28,285 | +0.15(+0.76%) |
Feb 20, 2024 | 19.43 | 19.58 | 19.35 | 19.48 | 86,158 | -0.03(-0.15%) |
Feb 16, 2024 | 19.44 | 19.64 | 19.44 | 19.51 | 15,784 | -0.18(-0.90%) |
Feb 15, 2024 | 19.23 | 19.69 | 19.23 | 19.68 | 77,223 | +0.63(+3.29%) |
Feb 14, 2024 | 19.07 | 19.20 | 18.85 | 19.06 | 36,378 | +0.10(+0.50%) |
Feb 13, 2024 | 19.43 | 19.43 | 18.73 | 18.96 | 37,535 | -0.43(-2.20%) |
Feb 12, 2024 | 19.49 | 19.51 | 19.23 | 19.39 | 85,849 | +0.09(+0.46%) |
Feb 09, 2024 | 19.26 | 19.35 | 19.19 | 19.30 | 212,883 | +0.00(+0.00%) |
Feb 08, 2024 | 19.14 | 19.36 | 19.04 | 19.30 | 38,616 | +0.20(+1.03%) |
Feb 07, 2024 | 19.23 | 19.23 | 18.95 | 19.10 | 38,860 | +0.04(+0.21%) |
Feb 06, 2024 | 19.01 | 19.14 | 18.89 | 19.06 | 26,982 | +0.18(+0.94%) |
Feb 05, 2024 | 19.18 | 19.18 | 18.85 | 18.89 | 121,197 | -0.36(-1.85%) |
Feb 02, 2024 | 19.29 | 19.32 | 19.00 | 19.24 | 34,512 | -0.05(-0.27%) |