Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 19.04 | 19.14 | 18.77 | 18.87 | 246,506 | -1.13(-5.65%) |
Apr 29, 2024 | 20.02 | 20.05 | 19.90 | 20.00 | 99,926 | +0.16(+0.81%) |
Apr 26, 2024 | 19.86 | 19.97 | 19.74 | 19.84 | 95,659 | +0.24(+1.22%) |
Apr 25, 2024 | 19.40 | 19.67 | 19.32 | 19.60 | 113,282 | -0.21(-1.06%) |
Apr 24, 2024 | 19.73 | 19.81 | 19.68 | 19.81 | 88,276 | -0.03(-0.15%) |
Apr 23, 2024 | 19.66 | 19.84 | 19.62 | 19.84 | 104,785 | +0.03(+0.15%) |
Apr 22, 2024 | 19.70 | 19.84 | 19.67 | 19.81 | 142,667 | +0.15(+0.74%) |
Apr 19, 2024 | 19.72 | 19.78 | 19.60 | 19.66 | 90,232 | -0.10(-0.49%) |
Apr 18, 2024 | 19.90 | 19.96 | 19.75 | 19.76 | 140,112 | -0.05(-0.25%) |
Apr 17, 2024 | 19.90 | 19.93 | 19.71 | 19.81 | 168,464 | +0.03(+0.15%) |
Apr 16, 2024 | 19.83 | 19.83 | 19.67 | 19.78 | 241,958 | -0.27(-1.35%) |
Apr 15, 2024 | 20.41 | 20.46 | 20.03 | 20.05 | 129,819 | +0.17(+0.86%) |
Apr 12, 2024 | 20.08 | 20.11 | 19.83 | 19.88 | 144,309 | -0.46(-2.26%) |
Apr 11, 2024 | 20.39 | 20.39 | 20.07 | 20.34 | 120,479 | -0.03(-0.15%) |
Apr 10, 2024 | 20.31 | 20.44 | 20.25 | 20.37 | 299,656 | -0.27(-1.33%) |
Apr 09, 2024 | 20.79 | 20.81 | 20.56 | 20.64 | 289,908 | -0.04(-0.20%) |
Apr 08, 2024 | 20.69 | 20.81 | 20.65 | 20.68 | 124,506 | +0.51(+2.55%) |
Apr 05, 2024 | 20.11 | 20.22 | 20.01 | 20.17 | 76,986 | +0.06(+0.30%) |
Apr 04, 2024 | 20.42 | 20.47 | 20.03 | 20.11 | 114,838 | +0.12(+0.60%) |
Apr 03, 2024 | 19.80 | 19.99 | 19.80 | 19.99 | 108,523 | +0.24(+1.22%) |
Apr 02, 2024 | 19.73 | 19.80 | 19.68 | 19.75 | 171,562 | -0.11(-0.55%) |
Apr 01, 2024 | 20.00 | 20.09 | 19.76 | 19.86 | 107,028 | -0.03(-0.15%) |
Mar 28, 2024 | 19.92 | 19.97 | 19.85 | 19.89 | 91,086 | -0.03(-0.15%) |
Mar 27, 2024 | 19.84 | 19.92 | 19.81 | 19.92 | 122,906 | +0.08(+0.40%) |
Mar 26, 2024 | 19.92 | 19.94 | 19.80 | 19.84 | 79,459 | -0.08(-0.40%) |
Mar 25, 2024 | 19.83 | 19.93 | 19.81 | 19.92 | 108,533 | +0.05(+0.25%) |
Mar 22, 2024 | 19.76 | 19.90 | 19.75 | 19.87 | 385,091 | -0.04(-0.20%) |
Mar 21, 2024 | 19.91 | 20.00 | 19.83 | 19.91 | 230,602 | -0.36(-1.78%) |
Mar 20, 2024 | 19.90 | 20.27 | 19.88 | 20.27 | 64,661 | +0.19(+0.93%) |
Mar 19, 2024 | 20.04 | 20.11 | 20.00 | 20.08 | 116,295 | +0.17(+0.87%) |
Mar 18, 2024 | 20.01 | 20.01 | 19.87 | 19.91 | 115,863 | -0.01(-0.05%) |
Mar 15, 2024 | 20.00 | 20.07 | 19.82 | 19.92 | 100,015 | +0.26(+1.32%) |
Mar 14, 2024 | 19.82 | 19.83 | 19.63 | 19.66 | 148,025 | -0.16(-0.81%) |
Mar 13, 2024 | 19.73 | 19.88 | 19.73 | 19.82 | 84,962 | -0.21(-1.05%) |
Mar 12, 2024 | 19.84 | 20.03 | 19.79 | 20.03 | 136,691 | +0.29(+1.47%) |
Mar 11, 2024 | 19.67 | 19.77 | 19.64 | 19.74 | 98,772 | +0.00(+0.00%) |
Mar 08, 2024 | 19.94 | 19.94 | 19.70 | 19.74 | 102,131 | -0.02(-0.10%) |
Mar 07, 2024 | 19.62 | 19.80 | 19.58 | 19.76 | 247,502 | -0.02(-0.10%) |
Mar 06, 2024 | 19.89 | 19.91 | 19.73 | 19.78 | 145,437 | -0.16(-0.80%) |
Mar 05, 2024 | 19.87 | 20.00 | 19.86 | 19.94 | 197,842 | +0.01(+0.05%) |
Mar 04, 2024 | 19.94 | 20.00 | 19.89 | 19.93 | 200,579 | -0.11(-0.55%) |
Mar 01, 2024 | 20.05 | 20.08 | 19.93 | 20.04 | 114,201 | +0.14(+0.70%) |
Feb 29, 2024 | 19.98 | 20.04 | 19.83 | 19.90 | 292,390 | +0.10(+0.51%) |
Feb 28, 2024 | 19.75 | 19.85 | 19.70 | 19.80 | 254,878 | +0.26(+1.33%) |
Feb 27, 2024 | 19.55 | 19.60 | 19.49 | 19.54 | 243,205 | +0.23(+1.19%) |
Feb 26, 2024 | 19.31 | 19.35 | 19.25 | 19.31 | 270,858 | +0.00(+0.00%) |
Feb 23, 2024 | 19.42 | 19.47 | 19.27 | 19.31 | 189,489 | +0.09(+0.47%) |
Feb 22, 2024 | 19.40 | 19.45 | 19.18 | 19.22 | 651,938 | +0.33(+1.75%) |
Feb 21, 2024 | 18.40 | 18.93 | 18.32 | 18.89 | 806,844 | +0.87(+4.83%) |
Feb 20, 2024 | 18.04 | 18.11 | 17.93 | 18.02 | 228,476 | -0.02(-0.11%) |
Feb 16, 2024 | 18.14 | 18.18 | 18.03 | 18.04 | 194,645 | +0.02(+0.11%) |
Feb 15, 2024 | 17.88 | 18.05 | 17.88 | 18.02 | 137,115 | +0.41(+2.33%) |
Feb 14, 2024 | 17.50 | 17.61 | 17.48 | 17.61 | 124,929 | +0.17(+0.97%) |
Feb 13, 2024 | 17.63 | 17.64 | 17.39 | 17.44 | 134,776 | -0.21(-1.19%) |
Feb 12, 2024 | 17.62 | 17.68 | 17.57 | 17.65 | 189,475 | +0.11(+0.63%) |
Feb 09, 2024 | 17.46 | 17.58 | 17.37 | 17.54 | 245,661 | +0.01(+0.06%) |
Feb 08, 2024 | 17.48 | 17.54 | 17.39 | 17.53 | 202,119 | +0.29(+1.68%) |
Feb 07, 2024 | 17.35 | 17.40 | 17.18 | 17.24 | 124,978 | +0.08(+0.47%) |
Feb 06, 2024 | 17.00 | 17.18 | 17.00 | 17.16 | 129,699 | +0.18(+1.06%) |
Feb 05, 2024 | 17.03 | 17.03 | 16.89 | 16.98 | 337,708 | -0.39(-2.25%) |
Feb 02, 2024 | 17.46 | 17.46 | 17.29 | 17.37 | 166,688 | +0.08(+0.46%) |