Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 19.82 | 19.92 | 19.46 | 19.50 | 282,975 | -0.57(-2.85%) |
Apr 29, 2024 | 20.28 | 20.48 | 20.03 | 20.07 | 189,524 | -0.02(-0.10%) |
Apr 26, 2024 | 19.77 | 20.11 | 19.71 | 20.09 | 162,313 | +0.30(+1.50%) |
Apr 25, 2024 | 19.88 | 19.93 | 19.62 | 19.79 | 209,540 | -0.24(-1.18%) |
Apr 24, 2024 | 20.10 | 20.39 | 19.91 | 20.03 | 174,908 | -0.19(-0.93%) |
Apr 23, 2024 | 19.54 | 20.25 | 19.54 | 20.22 | 282,888 | +0.65(+3.33%) |
Apr 22, 2024 | 19.52 | 19.77 | 19.32 | 19.57 | 158,822 | +0.11(+0.56%) |
Apr 19, 2024 | 19.40 | 19.60 | 18.98 | 19.46 | 234,438 | +0.75(+4.01%) |
Apr 18, 2024 | 18.56 | 18.96 | 18.47 | 18.71 | 222,570 | +0.16(+0.85%) |
Apr 17, 2024 | 18.70 | 18.79 | 18.50 | 18.55 | 153,558 | +0.11(+0.59%) |
Apr 16, 2024 | 18.72 | 18.72 | 18.33 | 18.44 | 128,903 | -0.40(-2.15%) |
Apr 15, 2024 | 19.08 | 19.32 | 18.72 | 18.85 | 129,732 | -0.21(-1.09%) |
Apr 12, 2024 | 19.09 | 19.23 | 18.95 | 19.05 | 113,044 | -0.23(-1.18%) |
Apr 11, 2024 | 19.16 | 19.30 | 19.10 | 19.28 | 213,850 | +0.18(+0.93%) |
Apr 10, 2024 | 19.38 | 19.58 | 18.82 | 19.10 | 220,928 | -0.83(-4.16%) |
Apr 09, 2024 | 19.72 | 20.00 | 19.64 | 19.93 | 100,086 | +0.26(+1.30%) |
Apr 08, 2024 | 19.66 | 19.72 | 19.45 | 19.67 | 111,736 | +0.16(+0.81%) |
Apr 05, 2024 | 19.53 | 19.76 | 19.33 | 19.52 | 132,880 | -0.11(-0.55%) |
Apr 04, 2024 | 20.15 | 20.25 | 19.60 | 19.63 | 126,545 | -0.27(-1.34%) |
Apr 03, 2024 | 19.55 | 19.96 | 19.55 | 19.89 | 133,233 | +0.18(+0.90%) |
Apr 02, 2024 | 19.75 | 19.77 | 19.49 | 19.71 | 194,136 | -0.21(-1.04%) |
Apr 01, 2024 | 20.37 | 20.37 | 19.90 | 19.92 | 267,146 | -0.40(-1.99%) |
Mar 28, 2024 | 20.35 | 20.44 | 20.13 | 20.33 | 233,464 | +0.02(+0.10%) |
Mar 27, 2024 | 19.90 | 20.33 | 19.90 | 20.31 | 193,796 | +0.66(+3.37%) |
Mar 26, 2024 | 20.35 | 20.36 | 19.64 | 19.65 | 203,706 | -0.58(-2.88%) |
Mar 25, 2024 | 20.26 | 20.43 | 20.21 | 20.23 | 122,605 | +0.06(+0.29%) |
Mar 22, 2024 | 20.62 | 20.72 | 20.14 | 20.17 | 177,986 | -0.34(-1.64%) |
Mar 21, 2024 | 20.37 | 20.72 | 20.37 | 20.50 | 322,159 | +0.28(+1.37%) |
Mar 20, 2024 | 19.51 | 20.30 | 19.48 | 20.23 | 246,466 | +0.61(+3.12%) |
Mar 19, 2024 | 19.09 | 19.69 | 19.03 | 19.62 | 178,530 | +0.39(+2.00%) |
Mar 18, 2024 | 19.22 | 19.51 | 19.04 | 19.23 | 244,784 | -0.07(-0.36%) |
Mar 15, 2024 | 18.40 | 19.65 | 18.40 | 19.30 | 877,880 | +0.73(+3.93%) |
Mar 14, 2024 | 18.81 | 18.97 | 18.39 | 18.57 | 248,948 | -0.39(-2.08%) |
Mar 13, 2024 | 18.86 | 19.11 | 18.86 | 18.96 | 179,140 | +0.01(+0.05%) |
Mar 12, 2024 | 18.89 | 19.12 | 18.71 | 18.95 | 138,893 | -0.03(-0.16%) |
Mar 11, 2024 | 18.89 | 18.99 | 18.74 | 18.98 | 129,621 | -0.10(-0.52%) |
Mar 08, 2024 | 19.07 | 19.29 | 18.99 | 19.08 | 121,323 | +0.18(+0.94%) |
Mar 07, 2024 | 18.86 | 19.05 | 18.79 | 18.90 | 123,480 | +0.28(+1.48%) |
Mar 06, 2024 | 18.93 | 18.93 | 18.58 | 18.63 | 125,407 | -0.10(-0.53%) |
Mar 05, 2024 | 18.76 | 19.15 | 18.71 | 18.73 | 149,263 | -0.19(-0.99%) |
Mar 04, 2024 | 19.19 | 19.24 | 18.90 | 18.91 | 131,174 | -0.25(-1.29%) |
Mar 01, 2024 | 19.10 | 19.18 | 18.76 | 19.16 | 195,155 | +0.00(+0.00%) |
Feb 29, 2024 | 19.12 | 19.31 | 18.90 | 19.16 | 183,763 | +0.39(+2.10%) |
Feb 28, 2024 | 18.93 | 19.06 | 18.72 | 18.77 | 107,426 | -0.38(-1.96%) |
Feb 27, 2024 | 19.16 | 19.40 | 19.07 | 19.14 | 152,464 | +0.15(+0.78%) |
Feb 26, 2024 | 18.83 | 19.08 | 18.65 | 18.99 | 228,800 | +0.02(+0.10%) |
Feb 23, 2024 | 18.79 | 19.13 | 18.76 | 18.97 | 253,157 | +0.12(+0.63%) |
Feb 22, 2024 | 19.19 | 19.21 | 18.70 | 18.86 | 186,150 | -0.37(-1.90%) |
Feb 21, 2024 | 19.44 | 19.51 | 19.03 | 19.22 | 168,486 | -0.36(-1.82%) |
Feb 20, 2024 | 19.47 | 19.75 | 19.38 | 19.58 | 197,793 | -0.29(-1.44%) |
Feb 16, 2024 | 20.13 | 20.13 | 19.73 | 19.86 | 293,033 | -0.68(-3.32%) |
Feb 15, 2024 | 19.84 | 20.56 | 19.81 | 20.54 | 260,899 | +0.85(+4.31%) |
Feb 14, 2024 | 19.55 | 19.82 | 19.34 | 19.69 | 213,998 | +0.45(+2.36%) |
Feb 13, 2024 | 19.63 | 19.78 | 19.00 | 19.24 | 264,109 | -1.23(-6.03%) |
Feb 12, 2024 | 19.84 | 20.56 | 19.78 | 20.47 | 235,240 | +0.57(+2.88%) |
Feb 09, 2024 | 20.14 | 20.14 | 19.52 | 19.90 | 230,867 | -0.26(-1.27%) |
Feb 08, 2024 | 20.12 | 20.25 | 19.96 | 20.16 | 201,551 | +0.03(+0.15%) |
Feb 07, 2024 | 20.63 | 20.68 | 20.09 | 20.13 | 231,942 | -0.44(-2.16%) |
Feb 06, 2024 | 20.02 | 20.78 | 20.02 | 20.57 | 260,758 | +0.43(+2.16%) |
Feb 05, 2024 | 20.13 | 20.33 | 19.84 | 20.14 | 268,215 | -0.39(-1.92%) |
Feb 02, 2024 | 19.75 | 20.78 | 19.62 | 20.53 | 319,512 | +0.38(+1.91%) |