Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 20.75 | 21.13 | 20.59 | 20.97 | 109,919 | +0.27(+1.30%) |
Apr 26, 2024 | 20.31 | 20.85 | 20.30 | 20.70 | 80,684 | +0.48(+2.37%) |
Apr 25, 2024 | 20.01 | 20.37 | 20.01 | 20.22 | 47,418 | +0.13(+0.65%) |
Apr 24, 2024 | 20.40 | 20.40 | 20.01 | 20.09 | 71,700 | -0.19(-0.94%) |
Apr 23, 2024 | 20.50 | 20.60 | 20.07 | 20.28 | 69,345 | +0.03(+0.15%) |
Apr 22, 2024 | 20.69 | 20.69 | 20.06 | 20.25 | 77,789 | -0.16(-0.78%) |
Apr 19, 2024 | 20.48 | 20.48 | 20.18 | 20.41 | 41,177 | +0.23(+1.14%) |
Apr 18, 2024 | 19.72 | 20.51 | 19.72 | 20.18 | 54,705 | +0.30(+1.51%) |
Apr 17, 2024 | 20.01 | 20.16 | 19.75 | 19.88 | 71,037 | -0.01(-0.05%) |
Apr 16, 2024 | 20.39 | 20.40 | 19.80 | 19.89 | 68,319 | -0.38(-1.87%) |
Apr 15, 2024 | 20.81 | 20.84 | 20.22 | 20.27 | 96,409 | -0.49(-2.36%) |
Apr 12, 2024 | 20.35 | 20.84 | 20.35 | 20.76 | 64,266 | +0.62(+3.08%) |
Apr 11, 2024 | 20.40 | 20.61 | 20.05 | 20.14 | 67,176 | -0.25(-1.23%) |
Apr 10, 2024 | 19.72 | 20.41 | 19.72 | 20.39 | 53,663 | +0.55(+2.77%) |
Apr 09, 2024 | 19.95 | 19.95 | 19.63 | 19.84 | 66,868 | -0.04(-0.20%) |
Apr 08, 2024 | 19.74 | 19.96 | 19.30 | 19.88 | 95,855 | +0.35(+1.79%) |
Apr 05, 2024 | 19.72 | 19.78 | 19.39 | 19.53 | 141,967 | +0.01(+0.05%) |
Apr 04, 2024 | 19.59 | 19.85 | 19.44 | 19.52 | 202,415 | +0.02(+0.10%) |
Apr 03, 2024 | 19.59 | 19.67 | 19.26 | 19.50 | 152,804 | +0.09(+0.46%) |
Apr 02, 2024 | 19.30 | 19.42 | 19.01 | 19.41 | 133,542 | +0.11(+0.57%) |
Apr 01, 2024 | 19.31 | 20.37 | 19.01 | 19.30 | 139,652 | +0.00(+0.00%) |
Mar 28, 2024 | 19.25 | 19.45 | 19.17 | 19.30 | 194,766 | +0.26(+1.37%) |
Mar 27, 2024 | 19.03 | 19.31 | 19.00 | 19.04 | 125,702 | -0.04(-0.21%) |
Mar 26, 2024 | 18.86 | 19.11 | 18.75 | 19.08 | 76,771 | +0.31(+1.65%) |
Mar 25, 2024 | 18.75 | 18.98 | 18.62 | 18.77 | 116,060 | +0.20(+1.08%) |
Mar 22, 2024 | 19.09 | 19.09 | 18.54 | 18.57 | 194,471 | -0.34(-1.80%) |
Mar 21, 2024 | 19.01 | 19.31 | 18.88 | 18.91 | 65,707 | -0.20(-1.05%) |
Mar 20, 2024 | 19.28 | 19.41 | 18.80 | 19.11 | 138,748 | -0.14(-0.70%) |
Mar 19, 2024 | 19.31 | 19.51 | 19.05 | 19.25 | 156,203 | +0.01(+0.03%) |
Mar 18, 2024 | 19.13 | 19.42 | 18.97 | 19.24 | 89,121 | +0.12(+0.63%) |
Mar 15, 2024 | 19.35 | 19.35 | 18.99 | 19.12 | 68,099 | -0.13(-0.68%) |
Mar 14, 2024 | 19.46 | 19.46 | 18.82 | 19.25 | 97,108 | -0.19(-0.98%) |
Mar 13, 2024 | 18.97 | 19.50 | 18.63 | 19.44 | 142,339 | +0.59(+3.13%) |
Mar 12, 2024 | 18.50 | 19.07 | 18.44 | 18.85 | 110,444 | +0.39(+2.11%) |
Mar 11, 2024 | 18.97 | 18.97 | 18.03 | 18.46 | 112,730 | -0.42(-2.22%) |
Mar 08, 2024 | 19.18 | 19.44 | 18.85 | 18.88 | 141,283 | -0.12(-0.63%) |
Mar 07, 2024 | 18.87 | 19.03 | 18.71 | 19.00 | 137,400 | +0.25(+1.33%) |
Mar 06, 2024 | 19.19 | 19.20 | 18.73 | 18.75 | 208,846 | -0.29(-1.52%) |
Mar 05, 2024 | 18.98 | 19.11 | 18.75 | 19.04 | 158,205 | +0.16(+0.85%) |
Mar 04, 2024 | 18.58 | 18.89 | 18.55 | 18.88 | 154,842 | +0.33(+1.78%) |
Mar 01, 2024 | 18.45 | 18.59 | 18.31 | 18.55 | 104,086 | +0.15(+0.82%) |
Feb 29, 2024 | 17.95 | 18.47 | 17.90 | 18.40 | 106,072 | +0.32(+1.77%) |
Feb 28, 2024 | 18.89 | 18.89 | 17.80 | 18.08 | 310,040 | -0.55(-2.95%) |
Feb 27, 2024 | 18.33 | 18.64 | 18.17 | 18.63 | 288,246 | +0.20(+1.08%) |
Feb 26, 2024 | 19.01 | 19.01 | 18.09 | 18.43 | 342,904 | -0.16(-0.87%) |
Feb 23, 2024 | 19.10 | 19.10 | 18.08 | 18.59 | 243,877 | +0.04(+0.20%) |
Feb 22, 2024 | 18.72 | 18.82 | 18.23 | 18.55 | 275,475 | +0.14(+0.78%) |
Feb 21, 2024 | 17.92 | 18.51 | 17.92 | 18.41 | 282,080 | +0.70(+3.98%) |
Feb 20, 2024 | 18.58 | 18.63 | 17.51 | 17.71 | 497,081 | +0.30(+1.75%) |
Feb 16, 2024 | 17.13 | 17.69 | 16.79 | 17.40 | 315,879 | +0.99(+6.03%) |
Feb 15, 2024 | 16.27 | 16.70 | 16.27 | 16.41 | 84,600 | +0.10(+0.64%) |
Feb 14, 2024 | 16.64 | 16.64 | 16.18 | 16.31 | 69,081 | -0.12(-0.75%) |
Feb 13, 2024 | 16.81 | 16.83 | 16.42 | 16.43 | 23,940 | -0.30(-1.82%) |
Feb 12, 2024 | 16.79 | 17.02 | 16.71 | 16.74 | 34,791 | +0.04(+0.23%) |
Feb 09, 2024 | 17.02 | 17.02 | 16.57 | 16.70 | 17,151 | -0.14(-0.85%) |
Feb 08, 2024 | 16.32 | 16.91 | 16.11 | 16.84 | 81,785 | +0.64(+3.93%) |
Feb 07, 2024 | 16.41 | 16.41 | 15.64 | 16.20 | 209,148 | +0.03(+0.18%) |
Feb 06, 2024 | 16.48 | 16.60 | 16.12 | 16.18 | 113,413 | -0.34(-2.07%) |
Feb 05, 2024 | 16.77 | 16.85 | 16.36 | 16.52 | 100,132 | -0.19(-1.14%) |
Feb 02, 2024 | 16.41 | 16.71 | 16.11 | 16.71 | 46,361 | +0.28(+1.68%) |