Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 19.23 | 19.23 | 18.52 | 18.65 | 32,620 | -0.80(-4.11%) |
Apr 29, 2024 | 19.71 | 19.71 | 19.30 | 19.45 | 22,761 | -0.08(-0.41%) |
Apr 26, 2024 | 19.37 | 19.57 | 19.15 | 19.53 | 24,646 | +0.14(+0.72%) |
Apr 25, 2024 | 19.50 | 19.50 | 19.12 | 19.39 | 22,278 | -0.06(-0.31%) |
Apr 24, 2024 | 19.50 | 19.55 | 19.08 | 19.45 | 25,371 | -0.05(-0.26%) |
Apr 23, 2024 | 19.51 | 19.91 | 19.33 | 19.50 | 18,850 | +0.05(+0.26%) |
Apr 22, 2024 | 19.53 | 19.64 | 19.26 | 19.45 | 39,113 | -0.10(-0.51%) |
Apr 19, 2024 | 18.90 | 19.55 | 18.90 | 19.55 | 42,463 | +0.54(+2.84%) |
Apr 18, 2024 | 19.45 | 19.45 | 18.78 | 19.01 | 36,416 | -0.17(-0.89%) |
Apr 17, 2024 | 19.35 | 19.60 | 18.99 | 19.18 | 21,894 | -0.26(-1.34%) |
Apr 16, 2024 | 19.13 | 19.64 | 19.12 | 19.44 | 25,621 | -0.11(-0.56%) |
Apr 15, 2024 | 19.61 | 20.13 | 19.40 | 19.55 | 46,222 | +0.07(+0.36%) |
Apr 12, 2024 | 19.72 | 19.91 | 19.22 | 19.48 | 22,720 | -0.20(-1.02%) |
Apr 11, 2024 | 20.11 | 20.42 | 19.46 | 19.68 | 19,895 | -0.33(-1.65%) |
Apr 10, 2024 | 19.26 | 20.14 | 19.22 | 20.01 | 38,316 | +0.50(+2.56%) |
Apr 09, 2024 | 19.94 | 19.94 | 19.35 | 19.51 | 14,765 | -0.43(-2.16%) |
Apr 08, 2024 | 20.33 | 20.46 | 19.77 | 19.94 | 14,496 | -0.33(-1.63%) |
Apr 05, 2024 | 19.87 | 20.38 | 19.87 | 20.27 | 22,017 | +0.45(+2.27%) |
Apr 04, 2024 | 19.76 | 19.98 | 19.59 | 19.82 | 24,465 | +0.06(+0.30%) |
Apr 03, 2024 | 19.87 | 20.00 | 19.72 | 19.76 | 24,260 | +0.04(+0.20%) |
Apr 02, 2024 | 19.86 | 19.89 | 19.35 | 19.72 | 21,469 | +0.16(+0.82%) |
Apr 01, 2024 | 20.00 | 20.01 | 19.21 | 19.56 | 46,811 | -0.42(-2.10%) |
Mar 28, 2024 | 18.84 | 20.54 | 18.84 | 19.98 | 36,444 | +1.11(+5.88%) |
Mar 27, 2024 | 18.88 | 18.95 | 18.67 | 18.87 | 27,461 | +0.42(+2.28%) |
Mar 26, 2024 | 19.18 | 19.18 | 18.36 | 18.45 | 27,174 | -0.63(-3.30%) |
Mar 25, 2024 | 18.76 | 19.12 | 18.72 | 19.08 | 31,587 | +0.16(+0.85%) |
Mar 22, 2024 | 19.20 | 19.20 | 18.83 | 18.92 | 14,034 | -0.20(-1.05%) |
Mar 21, 2024 | 18.93 | 19.19 | 18.53 | 19.12 | 34,699 | +0.19(+1.00%) |
Mar 20, 2024 | 18.79 | 19.04 | 18.62 | 18.93 | 35,736 | +0.05(+0.26%) |
Mar 19, 2024 | 18.25 | 19.05 | 18.25 | 18.88 | 32,988 | +0.63(+3.45%) |
Mar 18, 2024 | 18.11 | 18.86 | 18.11 | 18.25 | 38,128 | +0.05(+0.27%) |
Mar 15, 2024 | 18.41 | 18.83 | 18.05 | 18.20 | 155,398 | -0.33(-1.78%) |
Mar 14, 2024 | 18.28 | 18.92 | 18.26 | 18.53 | 39,674 | +0.28(+1.53%) |
Mar 13, 2024 | 18.73 | 18.91 | 18.13 | 18.25 | 39,236 | -0.30(-1.62%) |
Mar 12, 2024 | 19.03 | 19.43 | 18.51 | 18.55 | 19,085 | -0.41(-2.16%) |
Mar 11, 2024 | 19.00 | 19.21 | 18.81 | 18.96 | 20,842 | +0.01(+0.05%) |
Mar 08, 2024 | 18.97 | 19.36 | 18.77 | 18.95 | 18,569 | +0.12(+0.64%) |
Mar 07, 2024 | 18.98 | 19.36 | 18.70 | 18.83 | 40,794 | +0.02(+0.11%) |
Mar 06, 2024 | 18.97 | 19.46 | 18.66 | 18.81 | 22,410 | +0.00(+0.00%) |
Mar 05, 2024 | 19.51 | 20.10 | 18.66 | 18.81 | 26,836 | -0.69(-3.54%) |
Mar 04, 2024 | 19.20 | 19.95 | 19.20 | 19.50 | 60,856 | +0.30(+1.56%) |
Mar 01, 2024 | 19.89 | 19.89 | 18.69 | 19.20 | 33,000 | -0.81(-4.05%) |
Feb 29, 2024 | 19.70 | 20.85 | 19.70 | 20.01 | 21,449 | +0.58(+2.99%) |
Feb 28, 2024 | 19.27 | 19.86 | 19.27 | 19.43 | 25,158 | -0.08(-0.41%) |
Feb 27, 2024 | 19.25 | 19.68 | 19.25 | 19.51 | 10,752 | +0.39(+2.04%) |
Feb 26, 2024 | 19.17 | 19.55 | 18.87 | 19.12 | 20,567 | -0.22(-1.14%) |
Feb 23, 2024 | 18.77 | 19.55 | 18.77 | 19.34 | 26,949 | +0.06(+0.31%) |
Feb 22, 2024 | 19.26 | 20.15 | 19.21 | 19.28 | 39,009 | -0.13(-0.67%) |
Feb 21, 2024 | 18.58 | 19.59 | 18.58 | 19.41 | 17,527 | +0.77(+4.13%) |
Feb 20, 2024 | 19.78 | 19.78 | 18.50 | 18.64 | 34,214 | -1.42(-7.08%) |
Feb 16, 2024 | 19.79 | 20.52 | 19.36 | 20.06 | 25,198 | +0.28(+1.42%) |
Feb 15, 2024 | 17.90 | 20.19 | 17.86 | 19.78 | 102,216 | +1.79(+9.95%) |
Feb 14, 2024 | 17.74 | 18.16 | 17.65 | 17.99 | 61,417 | +0.23(+1.30%) |
Feb 13, 2024 | 18.73 | 19.09 | 17.74 | 17.76 | 54,099 | -1.20(-6.33%) |
Feb 12, 2024 | 18.94 | 19.57 | 18.94 | 18.96 | 20,785 | +0.03(+0.16%) |
Feb 09, 2024 | 19.27 | 19.36 | 18.86 | 18.93 | 21,144 | -0.06(-0.32%) |
Feb 08, 2024 | 18.52 | 19.21 | 18.47 | 18.99 | 28,327 | +0.05(+0.26%) |
Feb 07, 2024 | 19.67 | 19.67 | 18.88 | 18.94 | 18,627 | -0.54(-2.77%) |
Feb 06, 2024 | 18.90 | 19.73 | 18.82 | 19.48 | 27,765 | +0.87(+4.67%) |
Feb 05, 2024 | 18.72 | 18.88 | 18.29 | 18.61 | 27,883 | -0.38(-2.00%) |
Feb 02, 2024 | 19.20 | 19.57 | 18.99 | 18.99 | 31,318 | -0.33(-1.71%) |