Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 19.28 | 19.28 | 19.17 | 19.17 | 217 | -0.19(-1.00%) |
Apr 29, 2024 | 19.26 | 19.36 | 19.25 | 19.36 | 871 | +0.22(+1.15%) |
Apr 26, 2024 | 19.32 | 19.32 | 19.13 | 19.14 | 1,606 | +0.02(+0.13%) |
Apr 25, 2024 | 19.17 | 19.19 | 19.03 | 19.12 | 659 | -0.14(-0.72%) |
Apr 24, 2024 | 19.16 | 19.28 | 19.16 | 19.26 | 1,301 | -0.01(-0.06%) |
Apr 23, 2024 | 19.31 | 19.39 | 19.20 | 19.27 | 5,778 | +0.17(+0.87%) |
Apr 22, 2024 | 18.92 | 19.16 | 18.92 | 19.10 | 5,871 | +0.22(+1.19%) |
Apr 19, 2024 | 18.81 | 18.91 | 18.78 | 18.88 | 527 | +0.13(+0.70%) |
Apr 18, 2024 | 18.79 | 18.79 | 18.75 | 18.75 | 159 | -0.02(-0.13%) |
Apr 17, 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 93 | -0.14(-0.72%) |
Apr 16, 2024 | 18.92 | 18.92 | 18.85 | 18.91 | 1,095 | -0.25(-1.30%) |
Apr 15, 2024 | 19.34 | 19.39 | 19.15 | 19.15 | 1,777 | -0.28(-1.45%) |
Apr 12, 2024 | 19.57 | 19.57 | 19.42 | 19.44 | 2,448 | -0.24(-1.23%) |
Apr 11, 2024 | 19.77 | 19.77 | 19.68 | 19.68 | 691 | +0.07(+0.35%) |
Apr 10, 2024 | 19.92 | 19.92 | 19.51 | 19.61 | 5,314 | -0.72(-3.56%) |
Apr 09, 2024 | 20.24 | 20.33 | 20.24 | 20.33 | 263 | +0.23(+1.14%) |
Apr 08, 2024 | 20.08 | 20.15 | 19.97 | 20.11 | 4,217 | +0.29(+1.45%) |
Apr 05, 2024 | 19.82 | 19.82 | 19.79 | 19.82 | 815 | +0.10(+0.51%) |
Apr 04, 2024 | 19.99 | 20.06 | 19.72 | 19.72 | 702 | -0.08(-0.40%) |
Apr 03, 2024 | 19.92 | 19.92 | 19.73 | 19.80 | 1,086 | +0.02(+0.09%) |
Apr 02, 2024 | 20.12 | 20.12 | 19.75 | 19.78 | 1,759 | -0.30(-1.48%) |
Apr 01, 2024 | 20.19 | 20.19 | 20.08 | 20.08 | 895 | -0.31(-1.54%) |
Mar 28, 2024 | 20.48 | 20.48 | 20.39 | 20.39 | 15,303 | +0.15(+0.75%) |
Mar 27, 2024 | 20.17 | 20.24 | 20.06 | 20.24 | 2,934 | +0.46(+2.35%) |
Mar 26, 2024 | 19.92 | 19.92 | 19.77 | 19.77 | 1,190 | -0.15(-0.77%) |
Mar 25, 2024 | 20.06 | 20.06 | 19.93 | 19.93 | 1,233 | -0.02(-0.12%) |
Mar 22, 2024 | 20.25 | 20.26 | 19.95 | 19.95 | 1,553 | -0.27(-1.31%) |
Mar 21, 2024 | 20.17 | 20.28 | 20.07 | 20.22 | 5,073 | +0.23(+1.17%) |
Mar 20, 2024 | 20.02 | 20.02 | 19.98 | 19.98 | 529 | +0.15(+0.77%) |
Mar 19, 2024 | 19.77 | 19.84 | 19.75 | 19.83 | 2,485 | +0.02(+0.12%) |
Mar 18, 2024 | 19.74 | 19.90 | 19.74 | 19.81 | 11,884 | +0.07(+0.35%) |
Mar 15, 2024 | 19.90 | 19.90 | 19.74 | 19.74 | 3,272 | -0.11(-0.55%) |
Mar 14, 2024 | 20.12 | 20.12 | 19.80 | 19.85 | 10,454 | -0.27(-1.32%) |
Mar 13, 2024 | 20.12 | 20.33 | 20.11 | 20.11 | 3,351 | -0.10(-0.51%) |
Mar 12, 2024 | 20.48 | 20.48 | 20.18 | 20.22 | 7,187 | -0.10(-0.49%) |
Mar 11, 2024 | 20.91 | 20.91 | 20.25 | 20.32 | 7,903 | +0.00(+0.00%) |
Mar 08, 2024 | 20.42 | 20.42 | 20.22 | 20.32 | 10,359 | +0.19(+0.96%) |
Mar 07, 2024 | 20.30 | 20.30 | 20.02 | 20.12 | 7,957 | -0.05(-0.24%) |