Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 19.67 | 19.83 | 19.55 | 19.59 | 82,678 | +0.12(+0.62%) |
Apr 25, 2024 | 19.53 | 19.53 | 19.24 | 19.47 | 53,912 | -0.17(-0.87%) |
Apr 24, 2024 | 19.90 | 20.00 | 19.61 | 19.64 | 97,282 | -0.14(-0.71%) |
Apr 23, 2024 | 19.63 | 19.79 | 19.51 | 19.78 | 98,368 | +0.33(+1.70%) |
Apr 22, 2024 | 19.34 | 19.52 | 19.24 | 19.45 | 89,839 | +0.24(+1.26%) |
Apr 19, 2024 | 19.41 | 19.41 | 19.09 | 19.21 | 72,421 | -0.18(-0.92%) |
Apr 18, 2024 | 19.52 | 19.53 | 19.34 | 19.39 | 61,902 | -0.03(-0.15%) |
Apr 17, 2024 | 19.51 | 19.64 | 19.35 | 19.42 | 75,499 | +0.01(+0.05%) |
Apr 16, 2024 | 19.40 | 19.53 | 19.39 | 19.41 | 70,487 | -0.04(-0.20%) |
Apr 15, 2024 | 19.86 | 19.92 | 19.41 | 19.45 | 92,516 | -0.34(-1.70%) |
Apr 12, 2024 | 19.98 | 20.02 | 19.73 | 19.78 | 70,091 | -0.32(-1.58%) |
Apr 11, 2024 | 19.88 | 20.15 | 19.88 | 20.10 | 62,639 | +0.22(+1.10%) |
Apr 10, 2024 | 19.99 | 20.05 | 19.84 | 19.88 | 105,669 | -0.19(-0.94%) |
Apr 09, 2024 | 20.20 | 20.23 | 19.87 | 20.07 | 98,831 | +0.02(+0.10%) |
Apr 08, 2024 | 19.88 | 20.17 | 19.84 | 20.05 | 137,455 | +0.18(+0.90%) |
Apr 05, 2024 | 19.67 | 19.95 | 19.67 | 19.87 | 103,169 | +0.20(+1.01%) |
Apr 04, 2024 | 19.93 | 20.09 | 19.66 | 19.67 | 122,307 | -0.16(-0.80%) |
Apr 03, 2024 | 19.75 | 19.97 | 19.75 | 19.83 | 80,499 | -0.01(-0.05%) |
Apr 02, 2024 | 19.85 | 19.86 | 19.64 | 19.84 | 124,804 | -0.08(-0.40%) |
Apr 01, 2024 | 20.01 | 20.14 | 19.87 | 19.92 | 96,427 | -0.09(-0.45%) |
Mar 28, 2024 | 20.02 | 20.11 | 19.93 | 20.01 | 197,341 | -0.01(-0.05%) |
Mar 27, 2024 | 20.03 | 20.13 | 19.93 | 20.02 | 90,640 | -0.01(-0.05%) |
Mar 26, 2024 | 20.12 | 20.22 | 20.03 | 20.03 | 72,490 | -0.09(-0.44%) |
Mar 25, 2024 | 20.14 | 20.17 | 20.03 | 20.12 | 75,890 | -0.05(-0.25%) |
Mar 22, 2024 | 20.22 | 20.22 | 20.04 | 20.17 | 55,252 | +0.05(+0.25%) |
Mar 21, 2024 | 20.29 | 20.31 | 20.11 | 20.12 | 65,621 | -0.03(-0.15%) |
Mar 20, 2024 | 19.95 | 20.18 | 19.84 | 20.15 | 101,422 | +0.24(+1.22%) |
Mar 19, 2024 | 19.83 | 19.92 | 19.65 | 19.91 | 100,969 | +0.13(+0.65%) |
Mar 18, 2024 | 19.83 | 19.96 | 19.75 | 19.78 | 73,652 | +0.11(+0.55%) |
Mar 15, 2024 | 19.94 | 19.94 | 19.65 | 19.67 | 74,351 | -0.36(-1.77%) |
Mar 14, 2024 | 20.13 | 20.26 | 19.93 | 20.03 | 66,974 | -0.10(-0.49%) |
Mar 13, 2024 | 20.32 | 20.35 | 20.09 | 20.12 | 76,909 | -0.17(-0.83%) |
Mar 12, 2024 | 20.10 | 20.30 | 19.99 | 20.29 | 126,254 | +0.31(+1.53%) |
Mar 11, 2024 | 20.01 | 20.06 | 19.95 | 19.99 | 71,482 | -0.09(-0.44%) |
Mar 08, 2024 | 20.22 | 20.28 | 20.03 | 20.07 | 47,816 | -0.09(-0.44%) |
Mar 07, 2024 | 19.92 | 20.21 | 19.92 | 20.16 | 95,771 | +0.30(+1.49%) |
Mar 06, 2024 | 19.94 | 20.00 | 19.84 | 19.87 | 73,908 | +0.01(+0.05%) |
Mar 05, 2024 | 20.05 | 20.05 | 19.76 | 19.86 | 62,844 | -0.22(-1.08%) |
Mar 04, 2024 | 20.28 | 20.28 | 20.04 | 20.07 | 81,536 | +0.01(+0.05%) |
Mar 01, 2024 | 19.82 | 20.11 | 19.79 | 20.06 | 104,461 | +0.30(+1.50%) |
Feb 29, 2024 | 19.78 | 19.82 | 19.69 | 19.77 | 67,654 | +0.09(+0.45%) |
Feb 28, 2024 | 19.70 | 19.71 | 19.61 | 19.68 | 46,199 | -0.02(-0.10%) |
Feb 27, 2024 | 19.73 | 19.78 | 19.65 | 19.70 | 66,122 | +0.00(+0.00%) |
Feb 26, 2024 | 19.74 | 19.81 | 19.67 | 19.70 | 60,883 | -0.03(-0.15%) |
Feb 23, 2024 | 19.81 | 19.95 | 19.70 | 19.73 | 87,436 | +0.06(+0.30%) |
Feb 22, 2024 | 19.62 | 19.70 | 19.58 | 19.67 | 90,454 | +0.37(+1.94%) |
Feb 21, 2024 | 19.32 | 19.37 | 19.21 | 19.30 | 77,927 | -0.04(-0.23%) |
Feb 20, 2024 | 19.49 | 19.58 | 19.26 | 19.34 | 74,498 | -0.25(-1.25%) |
Feb 16, 2024 | 19.69 | 19.75 | 19.57 | 19.58 | 56,852 | -0.14(-0.70%) |
Feb 15, 2024 | 19.81 | 19.81 | 19.65 | 19.72 | 50,039 | -0.04(-0.20%) |
Feb 14, 2024 | 19.57 | 19.76 | 19.57 | 19.76 | 56,606 | +0.26(+1.36%) |
Feb 13, 2024 | 19.50 | 19.59 | 19.39 | 19.50 | 79,460 | -0.26(-1.34%) |
Feb 12, 2024 | 19.71 | 19.81 | 19.65 | 19.76 | 60,677 | +0.12(+0.60%) |
Feb 09, 2024 | 19.47 | 19.65 | 19.40 | 19.64 | 120,443 | +0.23(+1.16%) |
Feb 08, 2024 | 19.53 | 19.53 | 19.39 | 19.42 | 83,224 | -0.02(-0.10%) |
Feb 07, 2024 | 19.30 | 19.46 | 19.21 | 19.44 | 87,910 | +0.25(+1.28%) |
Feb 06, 2024 | 19.07 | 19.19 | 18.99 | 19.19 | 132,786 | +0.12(+0.62%) |
Feb 05, 2024 | 19.04 | 19.09 | 18.90 | 19.07 | 93,833 | +0.05(+0.26%) |
Feb 02, 2024 | 18.94 | 19.13 | 18.90 | 19.03 | 145,217 | +0.16(+0.83%) |