Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 18.67 | 18.85 | 18.64 | 18.83 | 44,372 | +0.06(+0.32%) |
Apr 29, 2024 | 18.86 | 18.89 | 18.68 | 18.77 | 27,963 | -0.13(-0.68%) |
Apr 26, 2024 | 19.12 | 19.15 | 18.84 | 18.90 | 33,624 | -0.15(-0.78%) |
Apr 25, 2024 | 18.93 | 19.11 | 18.81 | 19.05 | 42,278 | -0.12(-0.62%) |
Apr 24, 2024 | 18.85 | 19.19 | 18.70 | 19.17 | 37,928 | +0.09(+0.47%) |
Apr 23, 2024 | 19.03 | 19.21 | 18.92 | 19.08 | 35,780 | +0.06(+0.31%) |
Apr 22, 2024 | 18.47 | 19.04 | 18.47 | 19.02 | 81,383 | +0.45(+2.40%) |
Apr 19, 2024 | 17.87 | 18.60 | 17.87 | 18.57 | 65,152 | +0.43(+2.35%) |
Apr 18, 2024 | 17.89 | 18.27 | 17.89 | 18.14 | 75,811 | +0.26(+1.44%) |
Apr 17, 2024 | 18.25 | 18.31 | 17.89 | 17.89 | 49,674 | -0.41(-2.22%) |
Apr 16, 2024 | 18.84 | 18.84 | 17.58 | 18.29 | 31,223 | -0.55(-2.89%) |
Apr 15, 2024 | 19.31 | 19.31 | 18.78 | 18.84 | 138,835 | -0.33(-1.71%) |
Apr 12, 2024 | 18.88 | 19.20 | 18.88 | 19.17 | 29,049 | +0.19(+0.99%) |
Apr 11, 2024 | 18.84 | 19.09 | 18.80 | 18.98 | 37,734 | +0.04(+0.21%) |
Apr 10, 2024 | 19.29 | 19.31 | 18.73 | 18.94 | 68,137 | -0.65(-3.34%) |
Apr 09, 2024 | 19.72 | 19.73 | 19.51 | 19.59 | 16,731 | +0.02(+0.10%) |
Apr 08, 2024 | 19.48 | 19.69 | 19.48 | 19.57 | 16,218 | +0.16(+0.82%) |
Apr 05, 2024 | 19.62 | 19.62 | 19.35 | 19.41 | 27,105 | -0.14(-0.71%) |
Apr 04, 2024 | 19.80 | 19.85 | 19.44 | 19.55 | 39,502 | +0.03(+0.15%) |
Apr 03, 2024 | 19.25 | 19.52 | 19.25 | 19.52 | 32,898 | +0.15(+0.77%) |
Apr 02, 2024 | 19.63 | 19.63 | 19.23 | 19.37 | 35,766 | -0.54(-2.69%) |
Apr 01, 2024 | 20.12 | 20.12 | 19.70 | 19.91 | 40,024 | -0.30(-1.47%) |
Mar 28, 2024 | 20.08 | 20.26 | 20.04 | 20.21 | 68,590 | +0.26(+1.29%) |
Mar 27, 2024 | 19.81 | 20.03 | 19.76 | 19.95 | 46,139 | +0.31(+1.56%) |
Mar 26, 2024 | 19.93 | 19.93 | 19.54 | 19.64 | 20,201 | -0.13(-0.65%) |
Mar 25, 2024 | 19.86 | 20.03 | 19.68 | 19.77 | 24,784 | +0.03(+0.15%) |
Mar 22, 2024 | 20.35 | 20.35 | 19.65 | 19.74 | 19,174 | -0.49(-2.40%) |
Mar 21, 2024 | 19.69 | 20.38 | 19.69 | 20.23 | 65,009 | -0.02(-0.10%) |
Mar 20, 2024 | 19.47 | 20.42 | 19.29 | 20.25 | 52,178 | +0.70(+3.60%) |
Mar 19, 2024 | 19.38 | 19.63 | 19.38 | 19.54 | 40,260 | +0.18(+0.92%) |
Mar 18, 2024 | 19.77 | 19.80 | 19.32 | 19.36 | 38,044 | -0.48(-2.40%) |
Mar 15, 2024 | 19.33 | 20.03 | 19.33 | 19.84 | 124,306 | +0.35(+1.78%) |
Mar 14, 2024 | 19.78 | 19.87 | 19.41 | 19.49 | 46,084 | -0.38(-1.89%) |
Mar 13, 2024 | 20.02 | 20.12 | 19.74 | 19.87 | 39,065 | -0.15(-0.74%) |
Mar 12, 2024 | 20.08 | 20.17 | 19.97 | 20.02 | 23,427 | -0.21(-1.03%) |
Mar 11, 2024 | 20.13 | 20.27 | 20.11 | 20.23 | 19,282 | +0.08(+0.39%) |
Mar 08, 2024 | 20.40 | 20.48 | 20.01 | 20.15 | 28,784 | +0.04(+0.20%) |
Mar 07, 2024 | 20.29 | 20.55 | 20.01 | 20.11 | 28,732 | -0.06(-0.29%) |
Mar 06, 2024 | 20.01 | 20.40 | 19.67 | 20.17 | 55,677 | +0.18(+0.89%) |
Mar 05, 2024 | 19.67 | 20.32 | 19.47 | 19.99 | 116,151 | +0.23(+1.15%) |
Mar 04, 2024 | 19.73 | 20.30 | 19.63 | 19.76 | 48,575 | +0.10(+0.50%) |
Mar 01, 2024 | 19.65 | 19.72 | 19.26 | 19.66 | 46,781 | -0.15(-0.75%) |
Feb 29, 2024 | 19.72 | 19.89 | 19.34 | 19.81 | 78,520 | +0.59(+3.07%) |
Feb 28, 2024 | 19.40 | 19.51 | 19.16 | 19.22 | 35,398 | -0.36(-1.86%) |
Feb 27, 2024 | 19.78 | 20.39 | 19.43 | 19.58 | 26,889 | -0.02(-0.10%) |
Feb 26, 2024 | 19.60 | 19.83 | 19.42 | 19.60 | 32,253 | -0.17(-0.84%) |
Feb 23, 2024 | 19.57 | 19.83 | 19.48 | 19.77 | 24,292 | +0.11(+0.55%) |
Feb 22, 2024 | 20.05 | 20.21 | 19.52 | 19.66 | 40,040 | -0.48(-2.39%) |
Feb 21, 2024 | 20.21 | 20.23 | 19.94 | 20.14 | 26,519 | -0.07(-0.34%) |
Feb 20, 2024 | 19.99 | 20.40 | 19.88 | 20.21 | 42,387 | -0.09(-0.44%) |
Feb 16, 2024 | 20.46 | 20.58 | 20.30 | 20.30 | 39,904 | -0.29(-1.43%) |
Feb 15, 2024 | 20.00 | 20.77 | 19.76 | 20.59 | 47,571 | +0.80(+4.02%) |
Feb 14, 2024 | 19.89 | 19.96 | 19.51 | 19.80 | 47,799 | +0.22(+1.10%) |
Feb 13, 2024 | 20.16 | 20.43 | 19.42 | 19.58 | 105,773 | -1.25(-5.99%) |
Feb 12, 2024 | 20.18 | 21.04 | 20.18 | 20.83 | 53,475 | +0.54(+2.66%) |
Feb 09, 2024 | 19.69 | 20.38 | 19.69 | 20.29 | 54,567 | +0.31(+1.57%) |
Feb 08, 2024 | 19.54 | 20.05 | 19.44 | 19.98 | 43,728 | +0.35(+1.80%) |
Feb 07, 2024 | 19.90 | 19.90 | 19.13 | 19.62 | 46,235 | -0.27(-1.33%) |
Feb 06, 2024 | 19.83 | 20.14 | 19.68 | 19.89 | 40,707 | +0.01(+0.05%) |
Feb 05, 2024 | 20.06 | 20.29 | 19.82 | 19.88 | 53,795 | -0.48(-2.36%) |
Feb 02, 2024 | 20.26 | 20.66 | 20.26 | 20.36 | 43,331 | -0.32(-1.57%) |