Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 19.59 | 19.76 | 19.43 | 19.45 | 38,611 | -0.34(-1.72%) |
Apr 29, 2024 | 19.60 | 19.90 | 19.60 | 19.79 | 29,582 | +0.29(+1.49%) |
Apr 26, 2024 | 19.42 | 19.82 | 19.42 | 19.50 | 24,217 | +0.08(+0.41%) |
Apr 25, 2024 | 19.47 | 19.60 | 19.16 | 19.42 | 51,067 | -0.10(-0.51%) |
Apr 24, 2024 | 19.62 | 19.64 | 19.38 | 19.52 | 37,071 | -0.25(-1.26%) |
Apr 23, 2024 | 19.40 | 19.83 | 19.40 | 19.77 | 25,044 | +0.36(+1.85%) |
Apr 22, 2024 | 19.34 | 19.65 | 19.31 | 19.41 | 46,942 | +0.12(+0.62%) |
Apr 19, 2024 | 18.88 | 19.48 | 18.73 | 19.29 | 47,213 | +0.59(+3.16%) |
Apr 18, 2024 | 18.89 | 19.07 | 18.58 | 18.70 | 53,531 | -0.11(-0.58%) |
Apr 17, 2024 | 19.09 | 19.29 | 18.65 | 18.81 | 37,013 | -0.10(-0.53%) |
Apr 16, 2024 | 18.43 | 19.16 | 18.40 | 18.91 | 53,351 | +0.37(+2.00%) |
Apr 15, 2024 | 19.18 | 19.18 | 18.48 | 18.54 | 60,355 | -0.48(-2.52%) |
Apr 12, 2024 | 19.24 | 19.28 | 18.97 | 19.02 | 58,769 | -0.32(-1.65%) |
Apr 11, 2024 | 19.30 | 19.49 | 19.13 | 19.34 | 31,176 | +0.04(+0.21%) |
Apr 10, 2024 | 19.31 | 19.34 | 19.12 | 19.30 | 36,918 | -0.12(-0.62%) |
Apr 09, 2024 | 19.84 | 19.87 | 19.37 | 19.42 | 35,781 | -0.44(-2.22%) |
Apr 08, 2024 | 19.70 | 20.01 | 19.40 | 19.86 | 51,546 | +0.12(+0.61%) |
Apr 05, 2024 | 19.50 | 19.78 | 19.47 | 19.74 | 17,590 | +0.28(+1.44%) |
Apr 04, 2024 | 20.20 | 20.20 | 19.32 | 19.46 | 42,058 | -0.52(-2.60%) |
Apr 03, 2024 | 20.44 | 20.66 | 19.90 | 19.98 | 52,678 | -0.66(-3.20%) |
Apr 02, 2024 | 20.87 | 21.22 | 20.25 | 20.64 | 50,616 | -0.23(-1.10%) |
Apr 01, 2024 | 20.68 | 20.87 | 20.31 | 20.87 | 56,394 | +0.10(+0.48%) |
Mar 28, 2024 | 20.37 | 21.05 | 20.37 | 20.77 | 87,481 | +0.54(+2.67%) |
Mar 27, 2024 | 20.23 | 20.39 | 20.01 | 20.23 | 46,965 | +0.14(+0.70%) |
Mar 26, 2024 | 20.44 | 20.45 | 19.92 | 20.09 | 56,010 | -0.18(-0.89%) |
Mar 25, 2024 | 19.65 | 20.66 | 19.65 | 20.27 | 86,126 | +0.53(+2.68%) |
Mar 22, 2024 | 19.59 | 20.43 | 19.48 | 19.74 | 42,876 | +0.33(+1.70%) |
Mar 21, 2024 | 19.51 | 19.74 | 19.06 | 19.41 | 69,455 | -0.19(-0.97%) |
Mar 20, 2024 | 19.50 | 19.77 | 19.11 | 19.60 | 37,492 | +0.08(+0.41%) |
Mar 19, 2024 | 19.77 | 20.10 | 19.20 | 19.52 | 44,389 | -0.19(-0.96%) |
Mar 18, 2024 | 20.25 | 21.35 | 19.39 | 19.71 | 106,204 | -0.40(-1.99%) |
Mar 15, 2024 | 19.46 | 20.77 | 19.46 | 20.11 | 131,045 | +0.49(+2.50%) |
Mar 14, 2024 | 20.03 | 20.61 | 19.23 | 19.62 | 114,365 | -0.27(-1.36%) |
Mar 13, 2024 | 18.42 | 21.72 | 18.39 | 19.89 | 251,965 | +2.69(+15.64%) |
Mar 12, 2024 | 17.08 | 17.27 | 16.79 | 17.20 | 77,780 | -0.04(-0.23%) |
Mar 11, 2024 | 17.61 | 17.82 | 17.18 | 17.24 | 62,331 | -0.61(-3.42%) |
Mar 08, 2024 | 18.07 | 18.40 | 17.70 | 17.85 | 32,552 | -0.06(-0.34%) |
Mar 07, 2024 | 17.60 | 18.00 | 17.55 | 17.91 | 40,985 | +0.29(+1.65%) |
Mar 06, 2024 | 17.89 | 17.98 | 17.60 | 17.62 | 37,668 | -0.09(-0.51%) |
Mar 05, 2024 | 18.05 | 18.25 | 17.70 | 17.71 | 71,641 | -0.29(-1.61%) |
Mar 04, 2024 | 17.84 | 18.36 | 17.84 | 18.00 | 28,031 | +0.16(+0.90%) |