Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 18.49 | 19.00 | 17.86 | 18.23 | 27,916 | -0.27(-1.46%) |
Apr 29, 2024 | 18.68 | 19.45 | 18.50 | 18.50 | 21,797 | -0.39(-2.06%) |
Apr 26, 2024 | 18.96 | 19.00 | 18.54 | 18.89 | 11,906 | +0.00(+0.00%) |
Apr 25, 2024 | 18.68 | 19.12 | 18.39 | 18.89 | 13,519 | -0.08(-0.42%) |
Apr 24, 2024 | 18.35 | 19.29 | 18.26 | 18.97 | 21,870 | +0.66(+3.60%) |
Apr 23, 2024 | 18.86 | 18.93 | 18.00 | 18.31 | 10,139 | -0.25(-1.35%) |
Apr 22, 2024 | 19.26 | 20.20 | 18.15 | 18.56 | 16,564 | -1.19(-6.03%) |
Apr 19, 2024 | 20.63 | 20.89 | 19.75 | 19.75 | 13,798 | -1.22(-5.82%) |
Apr 18, 2024 | 20.20 | 20.99 | 20.17 | 20.97 | 5,578 | +0.47(+2.29%) |
Apr 17, 2024 | 19.93 | 20.64 | 19.74 | 20.50 | 17,366 | +0.50(+2.50%) |
Apr 16, 2024 | 20.91 | 20.91 | 19.89 | 20.00 | 11,565 | -1.16(-5.48%) |
Apr 15, 2024 | 21.04 | 21.16 | 20.49 | 21.16 | 5,885 | -0.04(-0.19%) |
Apr 12, 2024 | 20.83 | 21.30 | 20.83 | 21.20 | 7,220 | +0.28(+1.34%) |
Apr 11, 2024 | 21.38 | 21.50 | 20.92 | 20.92 | 8,686 | -0.36(-1.69%) |
Apr 10, 2024 | 20.85 | 21.29 | 20.85 | 21.28 | 7,777 | +0.18(+0.85%) |
Apr 09, 2024 | 20.86 | 21.60 | 20.74 | 21.10 | 23,748 | +0.20(+0.96%) |
Apr 08, 2024 | 20.82 | 20.90 | 20.82 | 20.90 | 1,525 | -0.27(-1.28%) |
Apr 05, 2024 | 20.50 | 21.32 | 20.50 | 21.17 | 8,170 | +0.27(+1.29%) |
Apr 04, 2024 | 20.95 | 21.20 | 20.62 | 20.90 | 9,759 | +0.10(+0.48%) |
Apr 03, 2024 | 21.38 | 21.38 | 20.20 | 20.80 | 13,338 | -0.49(-2.30%) |
Apr 02, 2024 | 20.67 | 21.34 | 20.67 | 21.29 | 11,268 | +0.33(+1.57%) |
Apr 01, 2024 | 20.68 | 21.49 | 19.70 | 20.96 | 13,005 | +0.53(+2.59%) |
Mar 28, 2024 | 21.17 | 21.17 | 20.36 | 20.43 | 2,971 | -0.07(-0.34%) |
Mar 27, 2024 | 20.43 | 20.83 | 20.20 | 20.50 | 4,529 | +0.00(+0.00%) |
Mar 26, 2024 | 20.36 | 20.50 | 20.36 | 20.50 | 2,280 | -0.25(-1.20%) |
Mar 25, 2024 | 20.60 | 20.75 | 20.18 | 20.75 | 10,923 | +0.26(+1.27%) |
Mar 22, 2024 | 20.29 | 20.49 | 20.29 | 20.49 | 5,392 | +0.00(+0.00%) |
Mar 21, 2024 | 19.77 | 20.49 | 19.42 | 20.49 | 14,306 | +0.69(+3.48%) |
Mar 20, 2024 | 19.14 | 19.83 | 19.14 | 19.80 | 21,117 | +0.66(+3.45%) |
Mar 19, 2024 | 19.09 | 19.35 | 18.90 | 19.14 | 14,998 | -0.13(-0.67%) |
Mar 18, 2024 | 19.48 | 19.84 | 19.07 | 19.27 | 16,948 | -0.09(-0.49%) |
Mar 15, 2024 | 18.67 | 19.36 | 18.67 | 19.36 | 7,112 | +0.60(+3.22%) |
Mar 14, 2024 | 19.17 | 19.49 | 18.56 | 18.76 | 25,503 | -0.53(-2.75%) |
Mar 13, 2024 | 19.82 | 20.06 | 19.29 | 19.29 | 23,665 | -0.73(-3.66%) |
Mar 12, 2024 | 19.79 | 20.07 | 19.70 | 20.02 | 6,930 | +0.20(+1.00%) |
Mar 11, 2024 | 20.23 | 20.47 | 19.67 | 19.83 | 17,349 | -0.16(-0.79%) |
Mar 08, 2024 | 19.78 | 20.13 | 19.52 | 19.98 | 14,114 | +0.08(+0.40%) |
Mar 07, 2024 | 20.32 | 20.32 | 19.43 | 19.90 | 25,801 | -0.08(-0.40%) |
Mar 06, 2024 | 20.97 | 20.97 | 19.98 | 19.98 | 9,501 | -1.15(-5.44%) |
Mar 05, 2024 | 20.39 | 21.13 | 20.06 | 21.13 | 17,242 | +0.44(+2.11%) |
Mar 04, 2024 | 20.72 | 21.14 | 20.20 | 20.70 | 18,299 | +0.03(+0.14%) |
Mar 01, 2024 | 21.26 | 21.77 | 20.58 | 20.67 | 26,700 | -0.77(-3.61%) |
Feb 29, 2024 | 21.52 | 23.15 | 20.86 | 21.44 | 40,024 | -0.03(-0.14%) |
Feb 28, 2024 | 21.96 | 22.06 | 21.24 | 21.47 | 18,227 | -0.73(-3.30%) |
Feb 27, 2024 | 21.77 | 22.25 | 21.77 | 22.20 | 10,763 | +0.17(+0.76%) |
Feb 26, 2024 | 21.31 | 23.07 | 20.88 | 22.04 | 47,115 | +0.80(+3.78%) |
Feb 23, 2024 | 21.49 | 21.81 | 21.03 | 21.23 | 10,738 | -0.52(-2.37%) |
Feb 22, 2024 | 21.56 | 22.02 | 21.26 | 21.75 | 8,686 | +0.23(+1.06%) |
Feb 21, 2024 | 22.40 | 22.96 | 21.51 | 21.52 | 10,522 | -0.92(-4.11%) |
Feb 20, 2024 | 22.36 | 23.19 | 22.36 | 22.44 | 20,175 | -0.14(-0.61%) |
Feb 16, 2024 | 21.30 | 23.45 | 21.30 | 22.58 | 28,638 | +0.57(+2.57%) |
Feb 15, 2024 | 22.32 | 22.32 | 21.52 | 22.02 | 9,148 | -0.31(-1.38%) |
Feb 14, 2024 | 22.38 | 22.38 | 22.12 | 22.32 | 6,244 | -0.28(-1.23%) |
Feb 13, 2024 | 22.80 | 22.87 | 22.58 | 22.60 | 6,963 | -0.25(-1.08%) |
Feb 12, 2024 | 23.49 | 23.49 | 22.80 | 22.85 | 144,584 | -0.45(-1.92%) |
Feb 09, 2024 | 23.30 | 23.68 | 23.16 | 23.29 | 208,987 | -0.25(-1.05%) |
Feb 08, 2024 | 23.89 | 24.09 | 23.49 | 23.54 | 7,673 | -0.29(-1.21%) |
Feb 07, 2024 | 23.89 | 24.04 | 23.79 | 23.83 | 13,234 | -0.06(-0.25%) |
Feb 06, 2024 | 24.72 | 24.72 | 23.86 | 23.89 | 7,220 | -0.46(-1.87%) |
Feb 05, 2024 | 24.97 | 24.97 | 24.35 | 24.35 | 3,600 | -0.57(-2.31%) |
Feb 02, 2024 | 24.75 | 25.02 | 24.54 | 24.92 | 4,975 | -0.04(-0.16%) |