Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 19.91 | 20.00 | 19.51 | 19.91 | 899,854 | -0.33(-1.63%) |
Apr 29, 2024 | 20.18 | 20.74 | 20.05 | 20.24 | 770,767 | +0.43(+2.17%) |
Apr 26, 2024 | 19.58 | 20.04 | 19.33 | 19.81 | 800,129 | +0.38(+1.96%) |
Apr 25, 2024 | 19.40 | 19.59 | 19.06 | 19.43 | 618,874 | -0.37(-1.87%) |
Apr 24, 2024 | 19.63 | 19.82 | 19.13 | 19.80 | 730,940 | +0.21(+1.07%) |
Apr 23, 2024 | 19.18 | 19.98 | 19.06 | 19.59 | 855,361 | +0.43(+2.24%) |
Apr 22, 2024 | 19.20 | 19.26 | 18.50 | 19.16 | 585,455 | -0.04(-0.21%) |
Apr 19, 2024 | 19.02 | 19.29 | 18.77 | 19.20 | 646,550 | +0.08(+0.42%) |
Apr 18, 2024 | 19.05 | 19.53 | 18.88 | 19.12 | 882,524 | +0.06(+0.31%) |
Apr 17, 2024 | 18.87 | 19.27 | 18.85 | 19.06 | 1,044,339 | +0.31(+1.65%) |
Apr 16, 2024 | 18.57 | 18.86 | 18.23 | 18.75 | 928,381 | -0.10(-0.53%) |
Apr 15, 2024 | 18.83 | 19.33 | 18.64 | 18.85 | 1,226,531 | +0.14(+0.75%) |
Apr 12, 2024 | 19.31 | 19.58 | 18.56 | 18.71 | 904,125 | -0.94(-4.78%) |
Apr 11, 2024 | 19.37 | 19.95 | 19.30 | 19.65 | 1,079,896 | +0.45(+2.34%) |
Apr 10, 2024 | 20.23 | 20.27 | 18.87 | 19.20 | 1,958,608 | -1.79(-8.53%) |
Apr 09, 2024 | 20.02 | 20.99 | 19.91 | 20.99 | 1,319,227 | +1.06(+5.32%) |
Apr 08, 2024 | 19.77 | 20.42 | 19.67 | 19.93 | 821,158 | +0.63(+3.26%) |
Apr 05, 2024 | 19.56 | 19.63 | 19.12 | 19.30 | 512,598 | -0.32(-1.63%) |
Apr 04, 2024 | 20.00 | 20.19 | 19.47 | 19.62 | 534,972 | -0.02(-0.10%) |
Apr 03, 2024 | 20.14 | 20.21 | 19.57 | 19.64 | 535,610 | -0.39(-1.95%) |
Apr 02, 2024 | 20.68 | 20.68 | 19.78 | 20.03 | 847,287 | -1.08(-5.12%) |
Apr 01, 2024 | 21.20 | 21.32 | 20.59 | 21.11 | 686,736 | -0.06(-0.28%) |
Mar 28, 2024 | 20.61 | 21.42 | 21.42 | 21.17 | 870,651 | +0.62(+3.02%) |
Mar 27, 2024 | 20.30 | 20.69 | 20.30 | 20.55 | 550,486 | +0.34(+1.68%) |
Mar 26, 2024 | 20.11 | 20.57 | 19.86 | 20.21 | 679,022 | +0.49(+2.48%) |
Mar 25, 2024 | 20.65 | 20.76 | 19.61 | 19.72 | 839,160 | -0.87(-4.23%) |
Mar 22, 2024 | 20.32 | 20.95 | 20.17 | 20.59 | 770,319 | +0.04(+0.19%) |
Mar 21, 2024 | 21.82 | 21.99 | 20.43 | 20.55 | 1,427,509 | -0.06(-0.29%) |
Mar 20, 2024 | 20.39 | 20.69 | 20.06 | 20.61 | 574,436 | +0.09(+0.44%) |
Mar 19, 2024 | 20.52 | 21.01 | 20.02 | 20.52 | 807,740 | -0.33(-1.58%) |
Mar 18, 2024 | 21.11 | 21.17 | 20.36 | 20.85 | 682,888 | -0.14(-0.67%) |
Mar 15, 2024 | 20.83 | 21.34 | 20.83 | 20.99 | 1,368,456 | +0.16(+0.77%) |
Mar 14, 2024 | 21.37 | 21.65 | 20.68 | 20.83 | 656,814 | -0.81(-3.74%) |
Mar 13, 2024 | 21.15 | 22.05 | 21.15 | 21.64 | 763,512 | +0.44(+2.08%) |
Mar 12, 2024 | 21.69 | 22.05 | 21.18 | 21.20 | 798,736 | -0.22(-1.03%) |
Mar 11, 2024 | 20.52 | 21.86 | 20.33 | 21.42 | 987,315 | +0.83(+4.03%) |
Mar 08, 2024 | 19.75 | 20.72 | 19.75 | 20.59 | 1,152,725 | +1.15(+5.92%) |
Mar 07, 2024 | 21.29 | 21.61 | 19.32 | 19.44 | 1,166,288 | -1.80(-8.47%) |
Mar 06, 2024 | 21.57 | 21.68 | 20.96 | 21.24 | 939,283 | -0.18(-0.84%) |
Mar 05, 2024 | 21.97 | 22.25 | 21.28 | 21.42 | 1,327,804 | -0.95(-4.25%) |
Mar 04, 2024 | 22.74 | 23.19 | 22.37 | 22.37 | 1,876,318 | -0.35(-1.54%) |