Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 19.33 | 19.39 | 18.61 | 18.76 | 771,246 | -0.74(-3.79%) |
Apr 29, 2024 | 20.10 | 20.21 | 19.47 | 19.50 | 889,165 | -0.65(-3.23%) |
Apr 26, 2024 | 19.92 | 20.20 | 19.52 | 20.15 | 836,929 | +0.20(+1.00%) |
Apr 25, 2024 | 19.51 | 20.41 | 18.70 | 19.95 | 1,507,890 | +0.73(+3.80%) |
Apr 24, 2024 | 19.21 | 19.68 | 19.07 | 19.22 | 842,812 | -0.17(-0.88%) |
Apr 23, 2024 | 18.98 | 19.43 | 18.70 | 19.39 | 618,541 | +0.30(+1.57%) |
Apr 22, 2024 | 18.74 | 19.29 | 18.38 | 19.09 | 949,195 | +0.28(+1.49%) |
Apr 19, 2024 | 18.27 | 18.84 | 18.25 | 18.81 | 849,311 | +0.38(+2.06%) |
Apr 18, 2024 | 18.73 | 18.99 | 18.27 | 18.43 | 772,049 | -0.19(-1.02%) |
Apr 17, 2024 | 19.19 | 19.30 | 18.52 | 18.62 | 604,286 | -0.59(-3.07%) |
Apr 16, 2024 | 18.95 | 19.22 | 18.58 | 19.21 | 630,407 | +0.10(+0.52%) |
Apr 15, 2024 | 19.90 | 20.02 | 19.09 | 19.11 | 549,978 | -0.45(-2.30%) |
Apr 12, 2024 | 20.77 | 21.01 | 19.47 | 19.56 | 683,779 | -1.06(-5.14%) |
Apr 11, 2024 | 20.20 | 20.68 | 19.96 | 20.62 | 2,137,754 | +0.50(+2.49%) |
Apr 10, 2024 | 19.30 | 20.15 | 19.23 | 20.12 | 1,036,043 | +0.33(+1.67%) |
Apr 09, 2024 | 19.61 | 19.82 | 19.41 | 19.79 | 641,802 | +0.21(+1.07%) |
Apr 08, 2024 | 19.99 | 19.99 | 19.53 | 19.58 | 420,982 | -0.22(-1.11%) |
Apr 05, 2024 | 19.76 | 19.94 | 19.60 | 19.80 | 564,760 | +0.03(+0.15%) |
Apr 04, 2024 | 19.73 | 20.36 | 19.66 | 19.77 | 1,018,948 | +0.17(+0.87%) |
Apr 03, 2024 | 19.69 | 19.85 | 19.39 | 19.60 | 799,204 | -0.03(-0.15%) |
Apr 02, 2024 | 19.80 | 20.05 | 19.30 | 19.63 | 785,465 | +0.01(+0.05%) |
Apr 01, 2024 | 19.94 | 19.95 | 19.51 | 19.62 | 481,478 | -0.35(-1.75%) |
Mar 28, 2024 | 20.30 | 20.38 | 20.38 | 19.97 | 1,606,275 | -0.05(-0.25%) |
Mar 27, 2024 | 19.28 | 20.05 | 19.22 | 20.02 | 783,028 | +0.56(+2.88%) |
Mar 26, 2024 | 19.68 | 19.77 | 19.10 | 19.46 | 601,852 | -0.08(-0.41%) |
Mar 25, 2024 | 19.49 | 20.04 | 19.40 | 19.54 | 498,864 | +0.06(+0.31%) |
Mar 22, 2024 | 19.52 | 19.77 | 19.24 | 19.48 | 703,195 | -0.09(-0.46%) |
Mar 21, 2024 | 19.42 | 19.72 | 19.42 | 19.57 | 890,791 | +0.22(+1.14%) |
Mar 20, 2024 | 18.97 | 19.62 | 18.90 | 19.35 | 879,777 | +0.17(+0.89%) |
Mar 19, 2024 | 18.63 | 19.19 | 18.62 | 19.18 | 1,410,659 | +0.61(+3.28%) |
Mar 18, 2024 | 18.50 | 18.68 | 18.37 | 18.57 | 1,021,422 | +0.12(+0.65%) |
Mar 15, 2024 | 18.30 | 18.70 | 18.30 | 18.45 | 2,000,126 | -0.07(-0.38%) |
Mar 14, 2024 | 18.59 | 18.72 | 18.32 | 18.52 | 602,882 | +0.13(+0.71%) |
Mar 13, 2024 | 18.51 | 18.79 | 18.30 | 18.39 | 621,882 | +0.05(+0.27%) |
Mar 12, 2024 | 18.29 | 18.35 | 17.96 | 18.34 | 741,146 | +0.04(+0.22%) |
Mar 11, 2024 | 18.15 | 18.47 | 17.99 | 18.30 | 471,478 | +0.04(+0.22%) |
Mar 08, 2024 | 18.69 | 18.74 | 18.16 | 18.26 | 459,659 | -0.34(-1.83%) |
Mar 07, 2024 | 18.28 | 18.68 | 18.25 | 18.60 | 549,148 | +0.42(+2.31%) |
Mar 06, 2024 | 18.20 | 18.36 | 17.92 | 18.18 | 476,618 | +0.20(+1.11%) |
Mar 05, 2024 | 18.19 | 18.47 | 17.96 | 17.98 | 466,181 | -0.33(-1.80%) |
Mar 04, 2024 | 18.94 | 18.94 | 18.30 | 18.31 | 522,738 | -0.55(-2.92%) |
Mar 01, 2024 | 18.18 | 18.96 | 17.94 | 18.86 | 690,735 | +0.97(+5.42%) |
Feb 29, 2024 | 18.47 | 18.75 | 17.79 | 17.89 | 1,078,432 | -0.24(-1.32%) |
Feb 28, 2024 | 18.38 | 18.57 | 18.12 | 18.13 | 785,624 | -0.43(-2.32%) |
Feb 27, 2024 | 18.64 | 18.77 | 18.45 | 18.56 | 471,255 | +0.05(+0.27%) |
Feb 26, 2024 | 18.51 | 18.72 | 18.28 | 18.51 | 676,335 | -0.19(-1.02%) |
Feb 23, 2024 | 18.60 | 18.88 | 18.42 | 18.70 | 794,226 | -0.22(-1.16%) |
Feb 22, 2024 | 19.01 | 19.37 | 18.75 | 18.92 | 1,129,611 | -0.40(-2.07%) |
Feb 21, 2024 | 19.30 | 20.82 | 19.06 | 19.32 | 2,126,139 | +0.09(+0.47%) |
Feb 20, 2024 | 19.08 | 19.36 | 18.97 | 19.23 | 1,491,172 | +0.14(+0.73%) |
Feb 16, 2024 | 18.75 | 19.37 | 18.62 | 19.09 | 1,498,955 | +0.35(+1.87%) |
Feb 15, 2024 | 17.98 | 18.88 | 17.88 | 18.74 | 700,915 | +0.93(+5.22%) |
Feb 14, 2024 | 17.95 | 18.08 | 17.64 | 17.81 | 679,257 | +0.11(+0.62%) |
Feb 13, 2024 | 17.96 | 18.09 | 17.49 | 17.70 | 747,671 | -0.51(-2.80%) |
Feb 12, 2024 | 17.77 | 18.36 | 17.77 | 18.21 | 616,803 | +0.57(+3.23%) |
Feb 09, 2024 | 17.59 | 17.72 | 17.48 | 17.64 | 882,256 | +0.09(+0.51%) |
Feb 08, 2024 | 17.35 | 17.73 | 17.29 | 17.55 | 653,562 | +0.25(+1.45%) |
Feb 07, 2024 | 17.34 | 17.40 | 17.05 | 17.30 | 569,030 | -0.10(-0.57%) |
Feb 06, 2024 | 17.28 | 17.54 | 17.14 | 17.40 | 680,289 | +0.26(+1.52%) |
Feb 05, 2024 | 17.02 | 17.32 | 16.79 | 17.14 | 870,759 | -0.03(-0.17%) |
Feb 02, 2024 | 17.73 | 17.75 | 17.17 | 17.17 | 673,837 | -0.66(-3.70%) |