Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 19.37 | 19.41 | 19.18 | 19.19 | 533,487 | -0.23(-1.18%) |
Apr 29, 2024 | 19.31 | 19.45 | 19.31 | 19.41 | 1,307,730 | +0.15(+0.77%) |
Apr 26, 2024 | 19.34 | 19.45 | 19.27 | 19.27 | 658,077 | -0.05(-0.26%) |
Apr 25, 2024 | 19.28 | 19.38 | 19.19 | 19.32 | 371,433 | -0.16(-0.82%) |
Apr 24, 2024 | 19.43 | 19.52 | 19.40 | 19.47 | 626,580 | -0.01(-0.05%) |
Apr 23, 2024 | 19.26 | 19.52 | 19.22 | 19.48 | 559,746 | +0.20(+1.03%) |
Apr 22, 2024 | 19.18 | 19.30 | 19.12 | 19.29 | 319,531 | +0.11(+0.57%) |
Apr 19, 2024 | 19.07 | 19.20 | 19.07 | 19.18 | 487,600 | +0.10(+0.52%) |
Apr 18, 2024 | 19.10 | 19.19 | 19.06 | 19.08 | 557,150 | -0.04(-0.21%) |
Apr 17, 2024 | 19.13 | 19.28 | 19.10 | 19.12 | 662,050 | +0.07(+0.37%) |
Apr 16, 2024 | 19.02 | 19.15 | 18.96 | 19.05 | 1,090,507 | -0.03(-0.16%) |
Apr 15, 2024 | 19.40 | 19.41 | 19.04 | 19.08 | 1,125,058 | -0.36(-1.84%) |
Apr 12, 2024 | 19.52 | 19.55 | 19.40 | 19.43 | 538,981 | -0.05(-0.26%) |
Apr 11, 2024 | 19.63 | 19.63 | 19.38 | 19.48 | 702,940 | -0.08(-0.41%) |
Apr 10, 2024 | 19.73 | 19.78 | 19.44 | 19.56 | 1,850,941 | -0.35(-1.75%) |
Apr 09, 2024 | 19.91 | 19.93 | 19.87 | 19.91 | 443,296 | +0.03(+0.15%) |
Apr 08, 2024 | 19.91 | 19.94 | 19.87 | 19.88 | 327,180 | -0.03(-0.15%) |
Apr 05, 2024 | 19.91 | 19.99 | 19.89 | 19.91 | 678,157 | -0.06(-0.30%) |
Apr 04, 2024 | 19.90 | 20.00 | 19.90 | 19.97 | 661,634 | +0.10(+0.50%) |
Apr 03, 2024 | 19.78 | 19.89 | 19.73 | 19.87 | 1,045,269 | +0.06(+0.33%) |
Apr 02, 2024 | 19.86 | 19.88 | 19.75 | 19.81 | 699,821 | -0.18(-0.89%) |
Apr 01, 2024 | 19.91 | 20.05 | 19.81 | 19.99 | 693,526 | +0.04(+0.20%) |
Mar 28, 2024 | 20.09 | 20.16 | 19.92 | 19.95 | 551,133 | -0.17(-0.84%) |
Mar 27, 2024 | 20.03 | 20.12 | 19.98 | 20.11 | 1,368,589 | +0.13(+0.64%) |
Mar 26, 2024 | 20.03 | 20.05 | 19.95 | 19.99 | 633,413 | +0.01(+0.05%) |
Mar 25, 2024 | 20.07 | 20.09 | 19.96 | 19.98 | 868,212 | -0.14(-0.69%) |
Mar 22, 2024 | 20.16 | 20.21 | 20.09 | 20.11 | 554,317 | -0.02(-0.10%) |
Mar 21, 2024 | 20.08 | 20.19 | 20.07 | 20.13 | 601,638 | +0.09(+0.44%) |
Mar 20, 2024 | 20.00 | 20.06 | 19.96 | 20.05 | 831,803 | +0.02(+0.10%) |
Mar 19, 2024 | 19.91 | 20.03 | 19.90 | 20.03 | 687,359 | +0.13(+0.65%) |
Mar 18, 2024 | 19.88 | 19.94 | 19.83 | 19.90 | 704,511 | +0.03(+0.15%) |
Mar 15, 2024 | 19.84 | 19.87 | 19.79 | 19.87 | 587,393 | +0.02(+0.10%) |
Mar 14, 2024 | 19.99 | 19.99 | 19.82 | 19.85 | 607,597 | -0.16(-0.79%) |
Mar 13, 2024 | 19.99 | 20.04 | 19.96 | 20.01 | 3,433,550 | +0.02(+0.10%) |
Mar 12, 2024 | 19.90 | 20.00 | 19.88 | 19.99 | 824,808 | +0.03(+0.15%) |
Mar 11, 2024 | 20.01 | 20.04 | 19.95 | 19.96 | 413,169 | -0.06(-0.30%) |
Mar 08, 2024 | 19.94 | 20.02 | 19.94 | 20.02 | 669,189 | +0.07(+0.35%) |
Mar 07, 2024 | 19.90 | 19.97 | 19.89 | 19.95 | 725,453 | +0.10(+0.50%) |
Mar 06, 2024 | 19.79 | 19.90 | 19.79 | 19.85 | 967,004 | +0.04(+0.20%) |
Mar 05, 2024 | 19.73 | 19.81 | 19.71 | 19.81 | 760,781 | +0.12(+0.63%) |
Mar 04, 2024 | 19.78 | 19.84 | 19.68 | 19.68 | 2,190,951 | -0.14(-0.70%) |
Mar 01, 2024 | 19.81 | 19.86 | 19.71 | 19.82 | 677,607 | -0.04(-0.20%) |
Feb 29, 2024 | 19.74 | 19.88 | 19.73 | 19.86 | 1,089,046 | +0.12(+0.60%) |
Feb 28, 2024 | 19.73 | 19.81 | 19.72 | 19.74 | 389,987 | +0.01(+0.05%) |
Feb 27, 2024 | 19.76 | 19.80 | 19.71 | 19.73 | 489,118 | -0.01(-0.05%) |
Feb 26, 2024 | 19.81 | 19.85 | 19.72 | 19.74 | 508,782 | -0.08(-0.40%) |
Feb 23, 2024 | 19.70 | 19.86 | 19.68 | 19.82 | 629,204 | +0.14(+0.70%) |
Feb 22, 2024 | 19.65 | 19.70 | 19.62 | 19.68 | 475,003 | +0.14(+0.70%) |
Feb 21, 2024 | 19.67 | 19.72 | 19.54 | 19.55 | 691,183 | -0.11(-0.55%) |
Feb 20, 2024 | 19.57 | 19.68 | 19.55 | 19.65 | 963,424 | +0.06(+0.30%) |
Feb 16, 2024 | 19.57 | 19.62 | 19.54 | 19.60 | 545,340 | -0.03(-0.15%) |
Feb 15, 2024 | 19.59 | 19.69 | 19.57 | 19.63 | 491,172 | +0.05(+0.25%) |
Feb 14, 2024 | 19.55 | 19.64 | 19.54 | 19.58 | 540,727 | +0.06(+0.30%) |
Feb 13, 2024 | 19.64 | 19.64 | 19.45 | 19.52 | 663,234 | -0.25(-1.24%) |
Feb 12, 2024 | 19.71 | 19.80 | 19.70 | 19.76 | 448,361 | +0.04(+0.20%) |
Feb 09, 2024 | 19.58 | 19.74 | 19.56 | 19.72 | 433,704 | +0.16(+0.80%) |
Feb 08, 2024 | 19.54 | 19.61 | 19.47 | 19.57 | 491,619 | +0.01(+0.05%) |
Feb 07, 2024 | 19.55 | 19.59 | 19.48 | 19.56 | 1,172,622 | +0.06(+0.30%) |
Feb 06, 2024 | 19.52 | 19.56 | 19.47 | 19.50 | 512,625 | -0.02(-0.10%) |
Feb 05, 2024 | 19.63 | 19.65 | 19.48 | 19.52 | 683,628 | -0.20(-1.02%) |
Feb 02, 2024 | 19.70 | 19.78 | 19.66 | 19.72 | 527,543 | -0.07(-0.35%) |