Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 20.63 | 20.74 | 20.54 | 20.55 | 571,567 | -0.08(-0.37%) |
Apr 29, 2024 | 20.70 | 20.72 | 20.49 | 20.63 | 605,407 | -0.13(-0.60%) |
Apr 26, 2024 | 20.55 | 20.82 | 20.50 | 20.76 | 489,987 | +0.31(+1.51%) |
Apr 25, 2024 | 20.32 | 20.56 | 20.28 | 20.45 | 539,352 | +0.01(+0.05%) |
Apr 24, 2024 | 20.44 | 20.50 | 20.27 | 20.44 | 376,173 | +0.10(+0.47%) |
Apr 23, 2024 | 20.08 | 20.52 | 20.06 | 20.34 | 559,985 | +0.31(+1.54%) |
Apr 22, 2024 | 19.72 | 20.21 | 19.68 | 20.03 | 493,373 | +0.24(+1.22%) |
Apr 19, 2024 | 19.58 | 19.95 | 19.54 | 19.79 | 446,211 | +0.26(+1.33%) |
Apr 18, 2024 | 19.46 | 19.72 | 19.31 | 19.53 | 419,064 | +0.02(+0.10%) |
Apr 17, 2024 | 19.80 | 19.93 | 19.47 | 19.51 | 417,549 | -0.13(-0.64%) |
Apr 16, 2024 | 19.74 | 19.85 | 19.55 | 19.64 | 438,549 | -0.25(-1.26%) |
Apr 15, 2024 | 19.98 | 20.24 | 19.82 | 19.89 | 357,591 | +0.10(+0.49%) |
Apr 12, 2024 | 20.08 | 20.18 | 19.72 | 19.79 | 456,489 | -0.39(-1.91%) |
Apr 11, 2024 | 20.11 | 20.43 | 20.02 | 20.18 | 656,503 | +0.33(+1.65%) |
Apr 10, 2024 | 19.50 | 20.12 | 19.48 | 19.85 | 532,873 | +0.22(+1.13%) |
Apr 09, 2024 | 19.57 | 19.72 | 19.43 | 19.63 | 666,921 | +0.06(+0.30%) |
Apr 08, 2024 | 20.01 | 20.01 | 19.56 | 19.57 | 521,578 | -0.39(-1.93%) |
Apr 05, 2024 | 19.79 | 20.02 | 19.74 | 19.96 | 519,479 | +0.16(+0.83%) |
Apr 04, 2024 | 20.17 | 20.24 | 19.75 | 19.79 | 582,949 | -0.44(-2.19%) |
Apr 03, 2024 | 19.49 | 20.28 | 19.34 | 20.24 | 851,178 | +0.91(+4.74%) |
Apr 02, 2024 | 19.46 | 19.49 | 19.20 | 19.32 | 903,077 | -0.31(-1.57%) |
Apr 01, 2024 | 19.74 | 19.81 | 19.47 | 19.63 | 1,033,145 | +0.05(+0.25%) |
Mar 28, 2024 | 19.45 | 19.62 | 19.62 | 19.58 | 623,129 | +0.18(+0.94%) |
Mar 27, 2024 | 19.18 | 19.43 | 19.13 | 19.40 | 521,549 | +0.34(+1.77%) |
Mar 26, 2024 | 19.25 | 19.43 | 18.91 | 19.06 | 950,118 | -0.25(-1.30%) |
Mar 25, 2024 | 19.65 | 19.69 | 19.31 | 19.31 | 620,186 | -0.36(-1.81%) |
Mar 22, 2024 | 19.57 | 19.74 | 19.45 | 19.67 | 550,675 | +0.10(+0.49%) |
Mar 21, 2024 | 19.13 | 19.68 | 19.13 | 19.57 | 692,199 | +0.48(+2.52%) |
Mar 20, 2024 | 18.94 | 19.17 | 18.67 | 19.09 | 1,001,690 | -0.21(-1.10%) |
Mar 19, 2024 | 19.46 | 19.56 | 19.27 | 19.30 | 985,562 | -0.21(-1.09%) |
Mar 18, 2024 | 19.63 | 19.65 | 19.33 | 19.51 | 628,460 | -0.15(-0.78%) |
Mar 15, 2024 | 19.70 | 19.83 | 19.49 | 19.67 | 931,838 | -0.07(-0.34%) |
Mar 14, 2024 | 20.07 | 20.11 | 19.58 | 19.73 | 685,509 | -0.34(-1.68%) |
Mar 13, 2024 | 20.42 | 20.46 | 19.98 | 20.07 | 578,556 | -0.33(-1.60%) |
Mar 12, 2024 | 20.00 | 20.44 | 19.73 | 20.40 | 874,930 | +0.39(+1.92%) |
Mar 11, 2024 | 19.70 | 20.02 | 19.47 | 20.01 | 573,873 | +0.07(+0.34%) |
Mar 08, 2024 | 19.74 | 19.95 | 19.58 | 19.95 | 667,487 | +0.25(+1.27%) |
Mar 07, 2024 | 19.15 | 19.72 | 19.09 | 19.70 | 679,068 | +0.48(+2.51%) |
Mar 06, 2024 | 19.13 | 19.41 | 18.96 | 19.21 | 697,122 | +0.09(+0.45%) |
Mar 05, 2024 | 18.90 | 19.35 | 18.82 | 19.13 | 891,332 | +0.17(+0.91%) |
Mar 04, 2024 | 19.53 | 19.56 | 18.95 | 18.95 | 870,326 | -0.57(-2.90%) |
Mar 01, 2024 | 19.37 | 19.73 | 19.23 | 19.52 | 1,125,337 | +0.27(+1.42%) |
Feb 29, 2024 | 18.85 | 19.28 | 18.79 | 19.25 | 821,149 | +0.42(+2.20%) |
Feb 28, 2024 | 19.05 | 19.17 | 18.64 | 18.83 | 921,243 | +0.25(+1.37%) |
Feb 27, 2024 | 18.60 | 19.01 | 18.52 | 18.58 | 716,103 | +0.21(+1.13%) |
Feb 26, 2024 | 18.54 | 18.64 | 18.18 | 18.37 | 776,843 | -0.38(-2.01%) |
Feb 23, 2024 | 18.28 | 18.81 | 18.28 | 18.75 | 1,478,800 | +0.36(+1.95%) |
Feb 22, 2024 | 17.45 | 18.64 | 17.31 | 18.39 | 1,919,874 | +1.25(+7.26%) |
Feb 21, 2024 | 17.11 | 17.25 | 17.00 | 17.14 | 749,210 | +0.24(+1.40%) |
Feb 20, 2024 | 16.70 | 17.04 | 16.50 | 16.91 | 1,110,824 | +0.19(+1.13%) |
Feb 16, 2024 | 16.72 | 16.90 | 16.64 | 16.72 | 612,815 | +0.03(+0.17%) |
Feb 15, 2024 | 16.54 | 16.92 | 16.35 | 16.69 | 566,316 | +0.08(+0.51%) |
Feb 14, 2024 | 16.77 | 16.82 | 16.36 | 16.61 | 725,073 | -0.04(-0.23%) |
Feb 13, 2024 | 17.14 | 17.14 | 16.62 | 16.64 | 671,627 | -0.65(-3.76%) |
Feb 12, 2024 | 17.14 | 17.36 | 17.08 | 17.29 | 764,349 | +0.14(+0.82%) |
Feb 09, 2024 | 16.82 | 17.21 | 16.80 | 17.15 | 883,331 | +0.34(+2.02%) |
Feb 08, 2024 | 16.75 | 16.92 | 16.74 | 16.81 | 538,092 | -0.10(-0.61%) |
Feb 07, 2024 | 16.87 | 16.96 | 16.74 | 16.92 | 515,983 | +0.00(+0.00%) |
Feb 06, 2024 | 16.61 | 17.19 | 16.58 | 16.92 | 917,271 | +0.46(+2.81%) |
Feb 05, 2024 | 16.32 | 16.52 | 16.24 | 16.45 | 1,064,840 | +0.17(+1.04%) |
Feb 02, 2024 | 16.32 | 16.44 | 15.98 | 16.28 | 1,033,754 | -0.29(-1.76%) |