Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 19.79 | 20.18 | 19.78 | 20.13 | 5,647 | +0.35(+1.77%) |
Apr 25, 2024 | 19.39 | 19.78 | 19.39 | 19.78 | 12,994 | -0.05(-0.25%) |
Apr 24, 2024 | 20.02 | 20.12 | 19.81 | 19.83 | 5,951 | -0.06(-0.30%) |
Apr 23, 2024 | 19.53 | 19.97 | 19.53 | 19.89 | 5,466 | +0.40(+2.05%) |
Apr 22, 2024 | 19.25 | 19.56 | 19.20 | 19.49 | 15,660 | +0.31(+1.62%) |
Apr 19, 2024 | 19.52 | 19.57 | 19.18 | 19.18 | 10,411 | -0.44(-2.26%) |
Apr 18, 2024 | 19.60 | 19.86 | 19.52 | 19.62 | 6,711 | -0.01(-0.03%) |
Apr 17, 2024 | 19.95 | 19.98 | 19.53 | 19.63 | 21,637 | -0.23(-1.16%) |
Apr 16, 2024 | 19.75 | 19.97 | 19.66 | 19.86 | 19,981 | +0.02(+0.08%) |
Apr 15, 2024 | 20.52 | 20.52 | 19.80 | 19.84 | 14,665 | -0.59(-2.89%) |
Apr 12, 2024 | 20.72 | 20.75 | 20.39 | 20.43 | 10,531 | -0.57(-2.70%) |
Apr 11, 2024 | 20.69 | 21.01 | 20.65 | 21.00 | 8,850 | +0.24(+1.18%) |
Apr 10, 2024 | 20.50 | 20.76 | 20.50 | 20.76 | 13,448 | -0.18(-0.87%) |
Apr 09, 2024 | 20.91 | 20.96 | 20.78 | 20.94 | 11,124 | +0.04(+0.19%) |
Apr 08, 2024 | 20.91 | 20.98 | 20.81 | 20.90 | 8,814 | +0.13(+0.62%) |
Apr 05, 2024 | 20.67 | 20.94 | 20.66 | 20.77 | 10,606 | +0.06(+0.30%) |
Apr 04, 2024 | 21.35 | 21.36 | 20.70 | 20.71 | 15,488 | -0.43(-2.04%) |
Apr 03, 2024 | 20.85 | 21.16 | 20.85 | 21.14 | 11,494 | +0.14(+0.67%) |
Apr 02, 2024 | 20.87 | 21.00 | 20.72 | 21.00 | 11,696 | -0.30(-1.41%) |
Apr 01, 2024 | 21.39 | 21.55 | 21.25 | 21.30 | 7,722 | -0.15(-0.70%) |
Mar 28, 2024 | 21.57 | 21.66 | 21.45 | 21.45 | 8,104 | -0.14(-0.65%) |
Mar 27, 2024 | 21.71 | 21.71 | 21.54 | 21.59 | 17,979 | +0.18(+0.84%) |
Mar 26, 2024 | 21.70 | 21.73 | 21.41 | 21.41 | 12,588 | -0.14(-0.65%) |
Mar 25, 2024 | 21.27 | 21.65 | 21.27 | 21.55 | 17,865 | +0.33(+1.56%) |
Mar 22, 2024 | 21.26 | 21.35 | 21.22 | 21.22 | 15,356 | -0.20(-0.93%) |
Mar 21, 2024 | 21.44 | 21.69 | 21.42 | 21.42 | 23,437 | +0.20(+0.94%) |
Mar 20, 2024 | 20.55 | 21.23 | 20.53 | 21.22 | 24,380 | +0.66(+3.21%) |
Mar 19, 2024 | 20.50 | 20.61 | 20.16 | 20.56 | 59,966 | -0.28(-1.35%) |
Mar 18, 2024 | 21.09 | 21.09 | 20.67 | 20.84 | 14,894 | -0.08(-0.40%) |
Mar 15, 2024 | 20.75 | 21.04 | 20.75 | 20.93 | 6,635 | -0.01(-0.07%) |
Mar 14, 2024 | 21.38 | 21.38 | 20.71 | 20.94 | 24,132 | -0.45(-2.08%) |
Mar 13, 2024 | 21.28 | 21.52 | 21.28 | 21.38 | 25,133 | +0.09(+0.42%) |
Mar 12, 2024 | 21.21 | 21.30 | 20.84 | 21.30 | 11,114 | +0.27(+1.26%) |
Mar 11, 2024 | 21.20 | 21.32 | 21.02 | 21.03 | 31,790 | -0.17(-0.81%) |
Mar 08, 2024 | 21.14 | 21.75 | 21.06 | 21.20 | 21,206 | +0.10(+0.48%) |
Mar 07, 2024 | 20.93 | 21.12 | 20.88 | 21.10 | 16,206 | +0.35(+1.68%) |
Mar 06, 2024 | 20.71 | 20.95 | 20.57 | 20.75 | 50,637 | +0.44(+2.17%) |
Mar 05, 2024 | 20.63 | 20.70 | 20.24 | 20.31 | 16,814 | -0.61(-2.92%) |
Mar 04, 2024 | 20.81 | 21.08 | 20.76 | 20.92 | 44,912 | +0.32(+1.55%) |
Mar 01, 2024 | 20.32 | 20.63 | 20.30 | 20.60 | 13,275 | +0.24(+1.18%) |
Feb 29, 2024 | 20.17 | 20.38 | 20.03 | 20.36 | 23,666 | +0.34(+1.70%) |
Feb 28, 2024 | 19.95 | 20.19 | 19.95 | 20.02 | 25,825 | -0.01(-0.05%) |
Feb 27, 2024 | 19.85 | 20.05 | 19.85 | 20.03 | 15,248 | +0.33(+1.67%) |
Feb 26, 2024 | 19.41 | 19.79 | 19.41 | 19.70 | 18,955 | +0.30(+1.55%) |
Feb 23, 2024 | 19.58 | 19.72 | 19.32 | 19.40 | 13,417 | -0.15(-0.77%) |
Feb 22, 2024 | 19.42 | 19.63 | 19.36 | 19.55 | 25,235 | +0.45(+2.36%) |
Feb 21, 2024 | 19.13 | 19.19 | 18.98 | 19.10 | 17,250 | -0.29(-1.50%) |
Feb 20, 2024 | 19.48 | 19.58 | 19.10 | 19.39 | 25,328 | -0.30(-1.50%) |
Feb 16, 2024 | 19.97 | 20.21 | 19.69 | 19.69 | 10,168 | -0.36(-1.80%) |
Feb 15, 2024 | 19.99 | 20.11 | 19.83 | 20.05 | 33,598 | +0.21(+1.04%) |
Feb 14, 2024 | 19.52 | 19.85 | 19.52 | 19.84 | 26,773 | +0.69(+3.60%) |
Feb 13, 2024 | 19.15 | 19.24 | 18.98 | 19.15 | 18,307 | -0.55(-2.80%) |
Feb 12, 2024 | 19.40 | 19.84 | 19.40 | 19.70 | 11,103 | +0.30(+1.56%) |
Feb 09, 2024 | 19.38 | 19.44 | 19.23 | 19.40 | 27,882 | +0.24(+1.25%) |
Feb 08, 2024 | 18.83 | 19.18 | 18.80 | 19.16 | 16,889 | +0.38(+2.02%) |
Feb 07, 2024 | 18.78 | 18.82 | 18.56 | 18.78 | 12,968 | +0.11(+0.59%) |
Feb 06, 2024 | 18.36 | 18.67 | 18.36 | 18.67 | 8,855 | +0.45(+2.47%) |
Feb 05, 2024 | 18.43 | 18.44 | 18.19 | 18.22 | 7,445 | -0.27(-1.46%) |
Feb 02, 2024 | 18.19 | 18.54 | 18.19 | 18.49 | 9,215 | +0.27(+1.48%) |