Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 18.84 | 18.92 | 18.82 | 18.87 | 6,216 | -0.27(-1.43%) |
Apr 17, 2024 | 19.09 | 19.17 | 19.05 | 19.15 | 6,947 | +0.04(+0.19%) |
Apr 16, 2024 | 19.10 | 19.17 | 19.09 | 19.11 | 2,922 | +0.17(+0.91%) |
Apr 15, 2024 | 18.75 | 18.95 | 18.73 | 18.94 | 16,106 | -0.06(-0.32%) |
Apr 12, 2024 | 18.89 | 19.02 | 18.88 | 19.00 | 4,535 | +0.63(+3.41%) |
Apr 11, 2024 | 18.32 | 18.47 | 18.30 | 18.37 | 14,619 | -0.15(-0.82%) |
Apr 10, 2024 | 18.55 | 18.59 | 18.53 | 18.53 | 5,837 | +0.08(+0.41%) |
Apr 09, 2024 | 18.47 | 18.47 | 18.45 | 18.45 | 329 | -0.16(-0.86%) |
Apr 08, 2024 | 18.54 | 18.61 | 18.54 | 18.61 | 647 | -0.11(-0.61%) |
Apr 05, 2024 | 18.73 | 18.73 | 18.72 | 18.72 | 287 | +0.11(+0.59%) |
Apr 04, 2024 | 18.40 | 18.63 | 18.38 | 18.61 | 3,091 | +0.09(+0.48%) |
Apr 03, 2024 | 18.53 | 18.53 | 18.52 | 18.52 | 432 | +0.10(+0.57%) |
Apr 02, 2024 | 18.33 | 18.42 | 18.33 | 18.42 | 511 | -0.15(-0.79%) |
Apr 01, 2024 | 18.54 | 18.80 | 18.18 | 18.57 | 743 | -0.24(-1.25%) |
Mar 28, 2024 | 18.91 | 18.91 | 18.74 | 18.80 | 4,251 | -0.23(-1.20%) |
Mar 27, 2024 | 19.12 | 19.12 | 19.03 | 19.03 | 2,696 | +0.08(+0.43%) |
Mar 26, 2024 | 18.88 | 18.96 | 18.88 | 18.95 | 5,024 | -0.12(-0.62%) |
Mar 25, 2024 | 19.14 | 19.14 | 19.04 | 19.07 | 8,556 | -0.01(-0.05%) |
Mar 22, 2024 | 19.09 | 19.09 | 19.08 | 19.08 | 923 | +0.27(+1.46%) |
Mar 21, 2024 | 18.78 | 18.80 | 18.78 | 18.80 | 445 | +0.04(+0.23%) |
Mar 20, 2024 | 18.79 | 18.80 | 18.72 | 18.76 | 2,054 | -0.26(-1.38%) |
Mar 19, 2024 | 19.08 | 19.09 | 19.01 | 19.02 | 1,570 | +0.10(+0.54%) |
Mar 18, 2024 | 18.80 | 18.95 | 18.80 | 18.92 | 4,023 | -0.01(-0.03%) |
Mar 15, 2024 | 18.87 | 18.93 | 18.81 | 18.93 | 2,588 | +0.12(+0.62%) |
Mar 14, 2024 | 18.79 | 18.84 | 18.79 | 18.81 | 2,632 | +0.39(+2.11%) |
Mar 13, 2024 | 18.45 | 18.45 | 18.28 | 18.42 | 9,067 | -0.10(-0.53%) |
Mar 12, 2024 | 18.57 | 18.57 | 18.47 | 18.52 | 5,957 | -0.41(-2.18%) |
Mar 11, 2024 | 18.91 | 18.93 | 18.86 | 18.93 | 6,477 | -0.43(-2.20%) |
Mar 08, 2024 | 19.32 | 19.43 | 19.32 | 19.36 | 1,772 | -0.11(-0.55%) |
Mar 07, 2024 | 19.56 | 19.56 | 19.46 | 19.46 | 5,589 | +0.17(+0.87%) |
Mar 06, 2024 | 19.21 | 19.30 | 19.11 | 19.30 | 13,036 | -0.43(-2.20%) |
Mar 05, 2024 | 19.62 | 19.73 | 19.55 | 19.73 | 3,114 | +0.31(+1.58%) |
Mar 04, 2024 | 19.24 | 19.46 | 19.24 | 19.42 | 7,830 | +0.41(+2.18%) |
Mar 01, 2024 | 19.06 | 19.10 | 18.95 | 19.01 | 26,349 | -0.39(-2.00%) |
Feb 29, 2024 | 19.25 | 19.43 | 19.25 | 19.40 | 4,456 | +0.05(+0.26%) |
Feb 28, 2024 | 19.19 | 19.34 | 19.17 | 19.34 | 2,191 | +0.64(+3.42%) |
Feb 27, 2024 | 18.80 | 18.80 | 18.67 | 18.71 | 1,770 | -0.31(-1.65%) |
Feb 26, 2024 | 18.94 | 19.04 | 18.91 | 19.02 | 3,804 | +0.15(+0.79%) |
Feb 23, 2024 | 18.84 | 18.95 | 18.79 | 18.87 | 6,879 | -0.15(-0.76%) |
Feb 22, 2024 | 19.04 | 19.14 | 18.98 | 19.02 | 18,915 | -0.34(-1.75%) |
Feb 21, 2024 | 19.36 | 19.38 | 19.16 | 19.35 | 34,015 | -0.47(-2.37%) |
Feb 20, 2024 | 19.69 | 19.87 | 19.69 | 19.82 | 8,307 | +0.14(+0.70%) |
Feb 16, 2024 | 19.58 | 19.69 | 19.54 | 19.69 | 5,938 | -0.32(-1.60%) |
Feb 15, 2024 | 20.07 | 20.07 | 19.97 | 20.01 | 2,138 | -0.10(-0.48%) |
Feb 14, 2024 | 20.12 | 20.31 | 20.06 | 20.10 | 10,381 | -0.39(-1.89%) |
Feb 13, 2024 | 20.18 | 20.54 | 20.10 | 20.49 | 4,207 | +0.46(+2.28%) |
Feb 12, 2024 | 20.22 | 20.22 | 19.80 | 20.03 | 13,654 | -0.34(-1.69%) |
Feb 09, 2024 | 20.56 | 20.75 | 20.37 | 20.38 | 4,053 | -0.17(-0.85%) |
Feb 08, 2024 | 20.40 | 20.57 | 20.40 | 20.55 | 15,511 | +0.49(+2.42%) |
Feb 07, 2024 | 20.11 | 20.16 | 20.00 | 20.07 | 16,179 | +0.41(+2.06%) |
Feb 06, 2024 | 20.05 | 20.22 | 19.66 | 19.66 | 87,313 | -1.20(-5.76%) |
Feb 05, 2024 | 21.15 | 21.16 | 20.84 | 20.86 | 12,306 | -0.44(-2.08%) |
Feb 02, 2024 | 21.30 | 21.40 | 21.23 | 21.31 | 11,374 | +0.42(+2.02%) |