Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 19.51 | 19.56 | 19.37 | 19.39 | 82,959 | -0.12(-0.61%) |
Apr 29, 2024 | 19.44 | 19.56 | 19.42 | 19.51 | 46,189 | +0.17(+0.87%) |
Apr 26, 2024 | 19.42 | 19.48 | 19.33 | 19.34 | 62,938 | +0.02(+0.10%) |
Apr 25, 2024 | 19.28 | 19.37 | 19.15 | 19.32 | 34,346 | -0.12(-0.61%) |
Apr 24, 2024 | 19.49 | 19.51 | 19.29 | 19.44 | 88,735 | -0.04(-0.20%) |
Apr 23, 2024 | 19.34 | 19.55 | 19.26 | 19.48 | 63,798 | +0.19(+0.98%) |
Apr 22, 2024 | 18.96 | 19.31 | 18.92 | 19.29 | 70,830 | +0.43(+2.26%) |
Apr 19, 2024 | 18.80 | 19.03 | 18.80 | 18.86 | 56,497 | +0.11(+0.58%) |
Apr 18, 2024 | 18.72 | 18.85 | 18.68 | 18.75 | 48,122 | +0.07(+0.37%) |
Apr 17, 2024 | 18.45 | 18.76 | 18.42 | 18.68 | 95,379 | +0.29(+1.57%) |
Apr 16, 2024 | 18.37 | 18.45 | 18.16 | 18.40 | 95,051 | +0.03(+0.16%) |
Apr 15, 2024 | 18.84 | 18.90 | 18.26 | 18.37 | 122,509 | -0.42(-2.22%) |
Apr 12, 2024 | 18.95 | 19.02 | 18.71 | 18.78 | 62,812 | -0.16(-0.84%) |
Apr 11, 2024 | 19.07 | 19.12 | 18.82 | 18.94 | 91,103 | -0.10(-0.52%) |
Apr 10, 2024 | 19.29 | 19.29 | 18.95 | 19.04 | 69,091 | -0.35(-1.80%) |
Apr 09, 2024 | 19.37 | 19.42 | 19.31 | 19.39 | 82,378 | +0.14(+0.72%) |
Apr 08, 2024 | 19.15 | 19.30 | 19.13 | 19.25 | 82,159 | +0.12(+0.62%) |
Apr 05, 2024 | 19.05 | 19.13 | 18.92 | 19.13 | 108,037 | +0.01(+0.05%) |
Apr 04, 2024 | 19.39 | 19.41 | 19.01 | 19.12 | 97,388 | -0.13(-0.67%) |
Apr 03, 2024 | 19.28 | 19.37 | 19.19 | 19.25 | 94,964 | -0.12(-0.61%) |
Apr 02, 2024 | 19.30 | 19.41 | 19.26 | 19.37 | 52,822 | -0.01(-0.05%) |
Apr 01, 2024 | 19.38 | 19.39 | 19.25 | 19.38 | 97,612 | -0.01(-0.05%) |
Mar 28, 2024 | 19.28 | 19.46 | 19.23 | 19.39 | 139,207 | +0.16(+0.82%) |
Mar 27, 2024 | 19.02 | 19.23 | 18.97 | 19.23 | 90,479 | +0.35(+1.83%) |
Mar 26, 2024 | 19.04 | 19.12 | 18.84 | 18.89 | 111,215 | -0.08(-0.42%) |
Mar 25, 2024 | 19.13 | 19.14 | 18.93 | 18.97 | 108,153 | -0.12(-0.62%) |
Mar 22, 2024 | 19.09 | 19.15 | 19.00 | 19.08 | 92,082 | +0.11(+0.57%) |
Mar 21, 2024 | 19.07 | 19.17 | 18.97 | 18.98 | 95,225 | -0.02(-0.10%) |
Mar 20, 2024 | 18.98 | 19.03 | 18.88 | 19.00 | 104,279 | +0.04(+0.21%) |
Mar 19, 2024 | 18.84 | 18.96 | 18.78 | 18.96 | 72,003 | +0.20(+1.05%) |
Mar 18, 2024 | 18.75 | 18.82 | 18.69 | 18.76 | 65,092 | +0.02(+0.11%) |
Mar 15, 2024 | 18.73 | 18.82 | 18.70 | 18.74 | 66,379 | -0.02(-0.11%) |
Mar 14, 2024 | 19.00 | 19.01 | 18.65 | 18.76 | 91,685 | -0.20(-1.04%) |
Mar 13, 2024 | 19.06 | 19.13 | 18.94 | 18.96 | 97,751 | +0.01(+0.05%) |
Mar 12, 2024 | 19.02 | 19.05 | 18.81 | 18.95 | 84,206 | -0.04(-0.21%) |
Mar 11, 2024 | 19.14 | 19.23 | 18.96 | 18.99 | 86,228 | -0.13(-0.67%) |
Mar 08, 2024 | 19.19 | 19.25 | 19.08 | 19.11 | 72,346 | -0.01(-0.06%) |
Mar 07, 2024 | 19.15 | 19.17 | 19.07 | 19.13 | 56,665 | +0.17(+0.88%) |
Mar 06, 2024 | 19.11 | 19.15 | 18.90 | 18.96 | 110,956 | +0.05(+0.26%) |
Mar 05, 2024 | 19.10 | 19.31 | 18.85 | 18.91 | 82,724 | -0.09(-0.46%) |
Mar 04, 2024 | 18.84 | 19.01 | 18.67 | 19.00 | 78,542 | +0.21(+1.09%) |
Mar 01, 2024 | 18.87 | 18.90 | 18.70 | 18.79 | 86,131 | -0.12(-0.62%) |
Feb 29, 2024 | 19.01 | 19.10 | 18.89 | 18.91 | 117,340 | +0.00(+0.00%) |
Feb 28, 2024 | 18.88 | 18.94 | 18.83 | 18.91 | 69,075 | +0.02(+0.10%) |
Feb 27, 2024 | 18.67 | 18.89 | 18.56 | 18.89 | 81,623 | +0.32(+1.74%) |
Feb 26, 2024 | 18.73 | 18.80 | 18.56 | 18.57 | 110,050 | -0.16(-0.84%) |
Feb 23, 2024 | 18.67 | 18.84 | 18.67 | 18.72 | 87,638 | +0.09(+0.47%) |
Feb 22, 2024 | 18.78 | 18.78 | 18.64 | 18.64 | 99,932 | -0.12(-0.63%) |
Feb 21, 2024 | 18.58 | 18.77 | 18.58 | 18.75 | 73,124 | +0.21(+1.11%) |
Feb 20, 2024 | 18.52 | 18.72 | 18.52 | 18.55 | 91,378 | +0.02(+0.11%) |
Feb 16, 2024 | 18.60 | 18.72 | 18.53 | 18.53 | 97,854 | -0.16(-0.84%) |
Feb 15, 2024 | 18.51 | 18.79 | 18.51 | 18.69 | 83,487 | +0.18(+0.95%) |
Feb 14, 2024 | 18.44 | 18.58 | 18.43 | 18.51 | 78,875 | +0.16(+0.85%) |
Feb 13, 2024 | 18.46 | 18.63 | 18.23 | 18.35 | 77,789 | -0.28(-1.52%) |
Feb 12, 2024 | 18.52 | 18.70 | 18.51 | 18.64 | 67,270 | +0.20(+1.06%) |
Feb 09, 2024 | 18.42 | 18.50 | 18.36 | 18.44 | 64,716 | +0.12(+0.63%) |
Feb 08, 2024 | 18.43 | 18.57 | 18.26 | 18.32 | 71,530 | -0.13(-0.69%) |
Feb 07, 2024 | 18.39 | 18.52 | 18.36 | 18.45 | 71,644 | +0.07(+0.37%) |
Feb 06, 2024 | 18.29 | 18.46 | 18.29 | 18.38 | 88,726 | +0.10(+0.53%) |
Feb 05, 2024 | 18.43 | 18.43 | 18.25 | 18.29 | 90,954 | -0.23(-1.26%) |
Feb 02, 2024 | 18.78 | 18.78 | 18.48 | 18.52 | 129,878 | -0.38(-2.01%) |