Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 21.00 | 22.00 | 21.00 | 21.25 | 69,796 | +0.60(+2.91%) |
Apr 29, 2024 | 20.50 | 20.65 | 20.39 | 20.65 | 50,104 | +0.18(+0.88%) |
Apr 26, 2024 | 20.35 | 20.47 | 20.25 | 20.47 | 33,589 | +0.44(+2.20%) |
Apr 25, 2024 | 19.94 | 20.09 | 19.93 | 20.03 | 34,904 | -0.35(-1.72%) |
Apr 24, 2024 | 20.41 | 20.42 | 20.33 | 20.38 | 34,796 | -0.19(-0.92%) |
Apr 23, 2024 | 19.83 | 20.57 | 19.83 | 20.57 | 69,000 | +0.12(+0.59%) |
Apr 22, 2024 | 20.69 | 20.75 | 20.38 | 20.45 | 38,374 | +0.25(+1.24%) |
Apr 19, 2024 | 20.54 | 20.67 | 20.01 | 20.20 | 56,493 | +0.24(+1.20%) |
Apr 18, 2024 | 20.25 | 20.25 | 19.91 | 19.96 | 26,001 | -0.23(-1.14%) |
Apr 17, 2024 | 20.04 | 20.28 | 20.04 | 20.19 | 80,526 | -0.28(-1.37%) |
Apr 16, 2024 | 20.49 | 20.49 | 20.43 | 20.47 | 32,432 | +0.09(+0.44%) |
Apr 15, 2024 | 20.56 | 20.67 | 20.37 | 20.38 | 37,300 | -0.12(-0.59%) |
Apr 12, 2024 | 20.66 | 20.70 | 20.50 | 20.50 | 16,559 | -0.05(-0.24%) |
Apr 11, 2024 | 20.52 | 20.59 | 20.41 | 20.55 | 34,504 | +0.01(+0.05%) |
Apr 10, 2024 | 20.61 | 20.63 | 20.47 | 20.54 | 50,576 | +0.04(+0.20%) |
Apr 09, 2024 | 20.66 | 20.66 | 20.43 | 20.50 | 150,219 | -0.17(-0.82%) |
Apr 08, 2024 | 20.61 | 20.70 | 20.58 | 20.67 | 25,317 | +0.13(+0.63%) |
Apr 05, 2024 | 20.54 | 20.60 | 20.50 | 20.54 | 38,294 | -0.06(-0.29%) |
Apr 04, 2024 | 20.83 | 20.88 | 20.60 | 20.60 | 56,771 | -0.44(-2.09%) |
Apr 03, 2024 | 21.01 | 21.18 | 21.01 | 21.04 | 109,457 | +0.14(+0.67%) |
Apr 02, 2024 | 21.00 | 21.34 | 20.85 | 20.90 | 23,509 | -0.04(-0.19%) |
Apr 01, 2024 | 20.94 | 21.00 | 20.79 | 20.94 | 31,656 | +0.21(+1.02%) |
Mar 28, 2024 | 20.07 | 20.74 | 20.07 | 20.73 | 45,436 | -0.33(-1.57%) |
Mar 27, 2024 | 20.96 | 21.06 | 20.95 | 21.06 | 15,647 | +0.31(+1.49%) |
Mar 26, 2024 | 20.78 | 20.82 | 20.75 | 20.75 | 17,713 | -0.06(-0.29%) |
Mar 25, 2024 | 20.80 | 20.84 | 20.78 | 20.81 | 17,470 | -0.45(-2.12%) |
Mar 22, 2024 | 21.33 | 21.34 | 21.26 | 21.26 | 25,000 | +0.11(+0.52%) |
Mar 21, 2024 | 21.15 | 21.34 | 21.14 | 21.15 | 19,297 | +0.12(+0.57%) |
Mar 20, 2024 | 20.97 | 21.15 | 20.94 | 21.03 | 31,362 | +0.09(+0.43%) |
Mar 19, 2024 | 20.93 | 20.99 | 20.76 | 20.94 | 70,457 | -0.17(-0.81%) |
Mar 18, 2024 | 21.02 | 21.18 | 20.50 | 21.11 | 17,964 | +0.79(+3.89%) |
Mar 15, 2024 | 20.32 | 20.37 | 20.30 | 20.32 | 19,592 | +0.19(+0.94%) |
Mar 14, 2024 | 20.21 | 20.21 | 20.04 | 20.13 | 28,873 | -0.09(-0.45%) |
Mar 13, 2024 | 20.18 | 20.27 | 20.18 | 20.22 | 24,296 | -0.06(-0.30%) |
Mar 12, 2024 | 20.95 | 20.95 | 20.22 | 20.28 | 35,469 | -0.05(-0.25%) |
Mar 11, 2024 | 20.50 | 20.54 | 20.26 | 20.33 | 52,582 | -0.10(-0.49%) |
Mar 08, 2024 | 20.61 | 20.69 | 19.75 | 20.43 | 21,307 | +0.26(+1.28%) |
Mar 07, 2024 | 20.82 | 20.82 | 20.15 | 20.17 | 30,611 | +0.01(+0.06%) |
Mar 06, 2024 | 20.22 | 20.22 | 20.11 | 20.16 | 59,231 | +0.06(+0.30%) |
Mar 05, 2024 | 20.00 | 20.20 | 20.00 | 20.10 | 21,870 | +0.07(+0.35%) |
Mar 04, 2024 | 19.18 | 20.20 | 19.18 | 20.03 | 23,225 | -0.13(-0.64%) |
Mar 01, 2024 | 20.10 | 20.37 | 20.06 | 20.16 | 23,212 | -0.02(-0.10%) |
Feb 29, 2024 | 20.29 | 20.31 | 19.65 | 20.18 | 25,778 | -0.14(-0.71%) |
Feb 28, 2024 | 19.81 | 20.36 | 19.45 | 20.32 | 10,128 | +0.16(+0.81%) |
Feb 27, 2024 | 20.13 | 20.17 | 20.08 | 20.16 | 41,377 | +0.71(+3.65%) |
Feb 26, 2024 | 19.43 | 19.55 | 19.42 | 19.45 | 104,821 | +0.71(+3.79%) |
Feb 23, 2024 | 18.83 | 18.95 | 18.25 | 18.74 | 49,460 | +0.03(+0.16%) |
Feb 22, 2024 | 18.05 | 18.76 | 18.05 | 18.71 | 26,670 | +0.11(+0.59%) |
Feb 21, 2024 | 18.59 | 18.67 | 18.55 | 18.60 | 66,212 | +0.13(+0.70%) |
Feb 20, 2024 | 18.47 | 18.54 | 17.74 | 18.47 | 38,275 | -0.10(-0.54%) |
Feb 16, 2024 | 18.52 | 18.88 | 18.52 | 18.57 | 36,996 | +0.38(+2.06%) |
Feb 15, 2024 | 18.18 | 18.23 | 18.00 | 18.20 | 51,035 | +0.05(+0.29%) |
Feb 14, 2024 | 18.10 | 18.67 | 18.04 | 18.14 | 42,841 | +0.61(+3.49%) |
Feb 13, 2024 | 17.10 | 18.43 | 17.10 | 17.53 | 29,891 | -1.49(-7.83%) |
Feb 12, 2024 | 18.77 | 19.02 | 18.77 | 19.02 | 22,803 | +0.17(+0.90%) |
Feb 09, 2024 | 18.66 | 18.92 | 18.66 | 18.85 | 24,245 | -0.05(-0.26%) |
Feb 08, 2024 | 18.86 | 18.90 | 18.79 | 18.90 | 28,036 | -0.13(-0.68%) |
Feb 07, 2024 | 18.29 | 19.03 | 18.29 | 19.03 | 30,378 | -0.07(-0.37%) |
Feb 06, 2024 | 19.03 | 19.12 | 19.03 | 19.10 | 30,805 | -0.17(-0.88%) |
Feb 05, 2024 | 19.26 | 19.33 | 19.19 | 19.27 | 32,003 | -0.03(-0.16%) |
Feb 02, 2024 | 19.14 | 19.30 | 19.09 | 19.30 | 19,992 | -0.26(-1.33%) |