Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 19.55 | 19.61 | 19.46 | 19.47 | 62,514 | +0.02(+0.10%) |
Apr 25, 2024 | 19.41 | 19.50 | 19.28 | 19.45 | 34,115 | -0.12(-0.61%) |
Apr 24, 2024 | 19.62 | 19.64 | 19.42 | 19.57 | 88,137 | -0.04(-0.20%) |
Apr 23, 2024 | 19.47 | 19.68 | 19.39 | 19.61 | 63,368 | +0.19(+0.98%) |
Apr 22, 2024 | 19.09 | 19.44 | 19.05 | 19.42 | 70,353 | +0.43(+2.26%) |
Apr 19, 2024 | 18.93 | 19.16 | 18.93 | 18.99 | 56,116 | +0.11(+0.58%) |
Apr 18, 2024 | 18.85 | 18.98 | 18.81 | 18.88 | 47,798 | +0.07(+0.37%) |
Apr 17, 2024 | 18.58 | 18.89 | 18.55 | 18.81 | 94,736 | +0.29(+1.57%) |
Apr 16, 2024 | 18.49 | 18.58 | 18.28 | 18.52 | 94,410 | +0.03(+0.16%) |
Apr 15, 2024 | 18.97 | 19.03 | 18.38 | 18.49 | 121,683 | -0.42(-2.22%) |
Apr 12, 2024 | 19.08 | 19.15 | 18.84 | 18.91 | 62,389 | -0.16(-0.84%) |
Apr 11, 2024 | 19.20 | 19.25 | 18.95 | 19.07 | 90,489 | -0.10(-0.52%) |
Apr 10, 2024 | 19.42 | 19.42 | 19.08 | 19.17 | 68,625 | -0.35(-1.80%) |
Apr 09, 2024 | 19.50 | 19.55 | 19.44 | 19.52 | 81,823 | +0.14(+0.72%) |
Apr 08, 2024 | 19.28 | 19.43 | 19.26 | 19.38 | 81,605 | +0.12(+0.62%) |
Apr 05, 2024 | 19.17 | 19.26 | 19.05 | 19.26 | 107,309 | +0.01(+0.05%) |
Apr 04, 2024 | 19.52 | 19.54 | 19.13 | 19.25 | 96,731 | -0.13(-0.67%) |
Apr 03, 2024 | 19.41 | 19.50 | 19.32 | 19.38 | 94,324 | -0.12(-0.61%) |
Apr 02, 2024 | 19.43 | 19.54 | 19.39 | 19.50 | 52,466 | -0.01(-0.05%) |
Apr 01, 2024 | 19.51 | 19.52 | 19.38 | 19.51 | 96,954 | -0.01(-0.05%) |
Mar 28, 2024 | 19.41 | 19.59 | 19.36 | 19.52 | 138,268 | +0.16(+0.82%) |
Mar 27, 2024 | 19.14 | 19.36 | 19.09 | 19.36 | 89,868 | +0.35(+1.83%) |
Mar 26, 2024 | 19.16 | 19.25 | 18.97 | 19.02 | 110,465 | -0.08(-0.42%) |
Mar 25, 2024 | 19.26 | 19.27 | 19.06 | 19.09 | 107,424 | -0.12(-0.62%) |
Mar 22, 2024 | 19.22 | 19.28 | 19.13 | 19.21 | 91,460 | +0.11(+0.57%) |
Mar 21, 2024 | 19.20 | 19.30 | 19.09 | 19.10 | 94,582 | -0.02(-0.10%) |
Mar 20, 2024 | 19.10 | 19.15 | 19.01 | 19.12 | 103,576 | +0.04(+0.21%) |
Mar 19, 2024 | 18.97 | 19.09 | 18.91 | 19.09 | 71,518 | +0.20(+1.05%) |
Mar 18, 2024 | 18.88 | 18.95 | 18.82 | 18.89 | 64,653 | +0.02(+0.11%) |
Mar 15, 2024 | 18.86 | 18.95 | 18.83 | 18.87 | 65,931 | -0.02(-0.11%) |
Mar 14, 2024 | 19.12 | 19.14 | 18.78 | 18.89 | 91,067 | -0.20(-1.04%) |
Mar 13, 2024 | 19.19 | 19.26 | 19.07 | 19.09 | 97,092 | +0.01(+0.05%) |
Mar 12, 2024 | 19.14 | 19.18 | 18.94 | 19.08 | 83,638 | -0.04(-0.21%) |
Mar 11, 2024 | 19.27 | 19.36 | 19.09 | 19.11 | 85,647 | -0.13(-0.67%) |
Mar 08, 2024 | 19.32 | 19.38 | 19.21 | 19.24 | 71,858 | -0.01(-0.06%) |
Mar 07, 2024 | 19.28 | 19.31 | 19.20 | 19.26 | 56,282 | +0.17(+0.88%) |
Mar 06, 2024 | 19.24 | 19.28 | 19.03 | 19.09 | 110,207 | +0.05(+0.26%) |
Mar 05, 2024 | 19.23 | 19.44 | 18.98 | 19.04 | 82,166 | -0.09(-0.46%) |
Mar 04, 2024 | 18.97 | 19.14 | 18.80 | 19.13 | 78,012 | +0.21(+1.09%) |
Mar 01, 2024 | 19.00 | 19.03 | 18.83 | 18.92 | 85,550 | -0.12(-0.62%) |
Feb 29, 2024 | 19.14 | 19.23 | 19.02 | 19.04 | 116,548 | +0.00(+0.00%) |
Feb 28, 2024 | 19.01 | 19.07 | 18.95 | 19.04 | 68,610 | +0.02(+0.10%) |
Feb 27, 2024 | 18.79 | 19.02 | 18.68 | 19.02 | 81,072 | +0.33(+1.74%) |
Feb 26, 2024 | 18.86 | 18.93 | 18.68 | 18.69 | 109,308 | -0.16(-0.84%) |
Feb 23, 2024 | 18.79 | 18.97 | 18.79 | 18.85 | 87,047 | +0.09(+0.47%) |
Feb 22, 2024 | 18.91 | 18.91 | 18.76 | 18.76 | 99,258 | -0.12(-0.63%) |
Feb 21, 2024 | 18.70 | 18.90 | 18.70 | 18.88 | 72,631 | +0.21(+1.11%) |
Feb 20, 2024 | 18.64 | 18.85 | 18.64 | 18.67 | 90,761 | +0.02(+0.11%) |
Feb 16, 2024 | 18.72 | 18.85 | 18.65 | 18.65 | 97,194 | -0.16(-0.84%) |
Feb 15, 2024 | 18.63 | 18.92 | 18.63 | 18.81 | 82,923 | +0.18(+0.95%) |
Feb 14, 2024 | 18.57 | 18.70 | 18.56 | 18.63 | 78,343 | +0.16(+0.85%) |
Feb 13, 2024 | 18.59 | 18.76 | 18.36 | 18.48 | 77,264 | -0.29(-1.52%) |
Feb 12, 2024 | 18.64 | 18.82 | 18.63 | 18.76 | 66,816 | +0.20(+1.06%) |
Feb 09, 2024 | 18.55 | 18.62 | 18.49 | 18.57 | 64,280 | +0.12(+0.63%) |
Feb 08, 2024 | 18.56 | 18.69 | 18.38 | 18.45 | 71,048 | -0.13(-0.68%) |
Feb 07, 2024 | 18.52 | 18.64 | 18.48 | 18.58 | 71,161 | +0.07(+0.37%) |
Feb 06, 2024 | 18.41 | 18.59 | 18.41 | 18.51 | 88,128 | +0.10(+0.53%) |
Feb 05, 2024 | 18.56 | 18.56 | 18.37 | 18.41 | 90,341 | -0.23(-1.26%) |
Feb 02, 2024 | 18.91 | 18.91 | 18.61 | 18.65 | 129,002 | -0.38(-2.01%) |