Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 19.66 | 19.71 | 19.37 | 19.38 | 124,060 | -0.21(-1.07%) |
Apr 29, 2024 | 19.59 | 19.65 | 19.48 | 19.59 | 155,940 | +0.16(+0.82%) |
Apr 26, 2024 | 19.25 | 19.43 | 19.18 | 19.43 | 65,985 | +0.27(+1.41%) |
Apr 25, 2024 | 18.99 | 19.20 | 18.94 | 19.16 | 62,744 | -0.02(-0.10%) |
Apr 24, 2024 | 19.24 | 19.28 | 19.10 | 19.18 | 86,679 | +0.02(+0.10%) |
Apr 23, 2024 | 19.00 | 19.20 | 18.94 | 19.16 | 81,359 | +0.30(+1.59%) |
Apr 22, 2024 | 18.79 | 19.05 | 18.70 | 18.86 | 131,588 | +0.10(+0.53%) |
Apr 19, 2024 | 19.03 | 19.07 | 18.70 | 18.76 | 134,606 | -0.21(-1.11%) |
Apr 18, 2024 | 19.14 | 19.19 | 18.97 | 18.97 | 75,993 | -0.13(-0.68%) |
Apr 17, 2024 | 19.31 | 19.35 | 19.03 | 19.10 | 74,216 | -0.06(-0.31%) |
Apr 16, 2024 | 19.43 | 19.48 | 19.10 | 19.16 | 174,250 | -0.23(-1.19%) |
Apr 15, 2024 | 19.80 | 19.84 | 19.34 | 19.39 | 108,471 | -0.25(-1.27%) |
Apr 12, 2024 | 19.83 | 19.84 | 19.55 | 19.64 | 83,160 | -0.24(-1.21%) |
Apr 11, 2024 | 19.76 | 19.89 | 19.75 | 19.88 | 53,110 | +0.17(+0.86%) |
Apr 10, 2024 | 19.70 | 19.88 | 19.61 | 19.71 | 97,419 | -0.20(-1.00%) |
Apr 09, 2024 | 20.00 | 20.01 | 19.82 | 19.91 | 125,647 | -0.02(-0.10%) |
Apr 08, 2024 | 19.87 | 19.99 | 19.78 | 19.93 | 134,289 | +0.16(+0.80%) |
Apr 05, 2024 | 19.61 | 19.85 | 19.61 | 19.77 | 81,093 | +0.15(+0.76%) |
Apr 04, 2024 | 19.82 | 19.89 | 19.61 | 19.62 | 90,549 | -0.09(-0.45%) |
Apr 03, 2024 | 19.69 | 19.77 | 19.61 | 19.71 | 109,589 | -0.04(-0.20%) |
Apr 02, 2024 | 19.76 | 19.76 | 19.51 | 19.75 | 138,745 | -0.10(-0.50%) |
Apr 01, 2024 | 19.85 | 19.98 | 19.67 | 19.85 | 106,314 | -0.07(-0.35%) |
Mar 28, 2024 | 19.97 | 20.01 | 19.85 | 19.92 | 167,478 | +0.04(+0.20%) |
Mar 27, 2024 | 19.82 | 19.88 | 19.65 | 19.88 | 131,838 | +0.08(+0.40%) |
Mar 26, 2024 | 19.75 | 19.93 | 19.66 | 19.80 | 154,354 | +0.09(+0.45%) |
Mar 25, 2024 | 19.69 | 19.76 | 19.66 | 19.71 | 59,937 | -0.05(-0.25%) |
Mar 22, 2024 | 19.77 | 19.79 | 19.70 | 19.76 | 76,092 | -0.01(-0.05%) |
Mar 21, 2024 | 19.63 | 19.79 | 19.55 | 19.77 | 158,521 | +0.26(+1.32%) |
Mar 20, 2024 | 19.31 | 19.53 | 19.25 | 19.51 | 96,458 | +0.31(+1.60%) |
Mar 19, 2024 | 19.12 | 19.25 | 18.99 | 19.21 | 114,241 | +0.09(+0.47%) |
Mar 18, 2024 | 19.21 | 19.25 | 19.11 | 19.12 | 84,612 | +0.01(+0.05%) |
Mar 15, 2024 | 19.18 | 19.19 | 19.08 | 19.11 | 82,316 | -0.16(-0.82%) |
Mar 14, 2024 | 19.56 | 19.56 | 19.22 | 19.26 | 166,793 | -0.22(-1.12%) |
Mar 13, 2024 | 19.45 | 19.52 | 19.40 | 19.48 | 92,880 | +0.04(+0.20%) |
Mar 12, 2024 | 19.58 | 19.59 | 19.43 | 19.44 | 164,924 | -0.05(-0.25%) |
Mar 11, 2024 | 19.59 | 19.64 | 19.48 | 19.49 | 73,016 | -0.16(-0.81%) |
Mar 08, 2024 | 19.80 | 19.82 | 19.54 | 19.65 | 177,369 | -0.03(-0.15%) |
Mar 07, 2024 | 19.73 | 19.81 | 19.62 | 19.68 | 141,635 | +0.10(+0.50%) |
Mar 06, 2024 | 19.54 | 19.66 | 19.44 | 19.58 | 205,817 | +0.16(+0.81%) |
Mar 05, 2024 | 19.80 | 19.84 | 19.34 | 19.43 | 156,633 | -0.43(-2.18%) |
Mar 04, 2024 | 19.70 | 19.95 | 19.56 | 19.86 | 172,782 | +0.31(+1.56%) |