Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 19.44 | 19.56 | 19.37 | 19.37 | 654,538 | -0.05(-0.26%) |
Apr 25, 2024 | 19.38 | 19.49 | 19.29 | 19.42 | 369,436 | -0.16(-0.82%) |
Apr 24, 2024 | 19.54 | 19.63 | 19.50 | 19.58 | 623,210 | -0.01(-0.05%) |
Apr 23, 2024 | 19.36 | 19.62 | 19.32 | 19.59 | 556,736 | +0.20(+1.03%) |
Apr 22, 2024 | 19.28 | 19.40 | 19.22 | 19.39 | 317,813 | +0.11(+0.57%) |
Apr 19, 2024 | 19.17 | 19.30 | 19.17 | 19.28 | 484,978 | +0.10(+0.52%) |
Apr 18, 2024 | 19.20 | 19.29 | 19.16 | 19.18 | 554,154 | -0.04(-0.21%) |
Apr 17, 2024 | 19.23 | 19.38 | 19.20 | 19.22 | 658,489 | +0.07(+0.37%) |
Apr 16, 2024 | 19.12 | 19.25 | 19.06 | 19.15 | 1,084,642 | -0.03(-0.16%) |
Apr 15, 2024 | 19.50 | 19.51 | 19.14 | 19.18 | 1,119,007 | -0.36(-1.84%) |
Apr 12, 2024 | 19.63 | 19.66 | 19.50 | 19.54 | 536,082 | -0.05(-0.26%) |
Apr 11, 2024 | 19.74 | 19.74 | 19.48 | 19.59 | 699,159 | -0.08(-0.41%) |
Apr 10, 2024 | 19.84 | 19.89 | 19.55 | 19.67 | 1,840,985 | -0.35(-1.75%) |
Apr 09, 2024 | 20.02 | 20.04 | 19.98 | 20.02 | 440,912 | +0.03(+0.15%) |
Apr 08, 2024 | 20.02 | 20.05 | 19.98 | 19.99 | 325,421 | -0.03(-0.15%) |
Apr 05, 2024 | 20.02 | 20.10 | 20.00 | 20.02 | 674,510 | -0.06(-0.30%) |
Apr 04, 2024 | 20.01 | 20.11 | 20.01 | 20.08 | 658,075 | +0.10(+0.50%) |
Apr 03, 2024 | 19.89 | 20.00 | 19.84 | 19.98 | 1,039,647 | +0.07(+0.33%) |
Apr 02, 2024 | 19.96 | 19.98 | 19.86 | 19.91 | 696,056 | -0.18(-0.89%) |
Apr 01, 2024 | 20.01 | 20.15 | 19.91 | 20.09 | 689,795 | +0.04(+0.20%) |
Mar 28, 2024 | 20.20 | 20.27 | 20.02 | 20.05 | 548,169 | -0.17(-0.84%) |
Mar 27, 2024 | 20.13 | 20.23 | 20.08 | 20.22 | 1,361,227 | +0.13(+0.64%) |
Mar 26, 2024 | 20.13 | 20.15 | 20.05 | 20.09 | 630,006 | +0.01(+0.05%) |
Mar 25, 2024 | 20.18 | 20.20 | 20.06 | 20.08 | 863,542 | -0.14(-0.69%) |
Mar 22, 2024 | 20.27 | 20.32 | 20.20 | 20.22 | 551,335 | -0.02(-0.10%) |
Mar 21, 2024 | 20.19 | 20.30 | 20.18 | 20.24 | 598,402 | +0.09(+0.44%) |
Mar 20, 2024 | 20.10 | 20.17 | 20.07 | 20.15 | 827,329 | +0.02(+0.10%) |
Mar 19, 2024 | 20.01 | 20.13 | 20.00 | 20.13 | 683,661 | +0.13(+0.65%) |
Mar 18, 2024 | 19.98 | 20.04 | 19.93 | 20.00 | 700,722 | +0.03(+0.15%) |
Mar 15, 2024 | 19.94 | 19.97 | 19.90 | 19.97 | 584,234 | +0.02(+0.10%) |
Mar 14, 2024 | 20.09 | 20.09 | 19.93 | 19.95 | 604,329 | -0.16(-0.79%) |
Mar 13, 2024 | 20.09 | 20.14 | 20.07 | 20.11 | 3,415,081 | +0.02(+0.10%) |
Mar 12, 2024 | 20.00 | 20.10 | 19.98 | 20.09 | 820,371 | +0.03(+0.15%) |
Mar 11, 2024 | 20.11 | 20.14 | 20.05 | 20.06 | 410,947 | -0.06(-0.30%) |
Mar 08, 2024 | 20.04 | 20.12 | 20.04 | 20.12 | 665,589 | +0.07(+0.35%) |
Mar 07, 2024 | 20.00 | 20.07 | 19.99 | 20.05 | 721,551 | +0.10(+0.50%) |
Mar 06, 2024 | 19.90 | 20.01 | 19.90 | 19.95 | 961,802 | +0.04(+0.20%) |
Mar 05, 2024 | 19.84 | 19.91 | 19.82 | 19.91 | 756,689 | +0.12(+0.63%) |
Mar 04, 2024 | 19.89 | 19.95 | 19.79 | 19.79 | 2,179,165 | -0.14(-0.69%) |
Mar 01, 2024 | 19.92 | 19.97 | 19.82 | 19.93 | 673,962 | -0.04(-0.20%) |
Feb 29, 2024 | 19.85 | 19.99 | 19.84 | 19.97 | 1,083,187 | +0.12(+0.60%) |
Feb 28, 2024 | 19.84 | 19.92 | 19.83 | 19.85 | 387,890 | +0.01(+0.05%) |
Feb 27, 2024 | 19.87 | 19.90 | 19.82 | 19.84 | 486,487 | -0.01(-0.05%) |
Feb 26, 2024 | 19.92 | 19.96 | 19.83 | 19.85 | 506,045 | -0.08(-0.40%) |
Feb 23, 2024 | 19.81 | 19.97 | 19.79 | 19.93 | 625,819 | +0.14(+0.70%) |
Feb 22, 2024 | 19.76 | 19.81 | 19.72 | 19.79 | 472,448 | +0.14(+0.71%) |
Feb 21, 2024 | 19.78 | 19.83 | 19.64 | 19.65 | 687,465 | -0.11(-0.55%) |
Feb 20, 2024 | 19.67 | 19.79 | 19.65 | 19.76 | 958,242 | +0.06(+0.30%) |
Feb 16, 2024 | 19.67 | 19.73 | 19.64 | 19.70 | 542,407 | -0.03(-0.15%) |
Feb 15, 2024 | 19.69 | 19.80 | 19.67 | 19.73 | 488,530 | +0.05(+0.25%) |
Feb 14, 2024 | 19.65 | 19.74 | 19.64 | 19.68 | 537,818 | +0.06(+0.30%) |
Feb 13, 2024 | 19.75 | 19.75 | 19.55 | 19.62 | 659,666 | -0.25(-1.25%) |
Feb 12, 2024 | 19.82 | 19.91 | 19.81 | 19.87 | 445,949 | +0.04(+0.20%) |
Feb 09, 2024 | 19.68 | 19.85 | 19.66 | 19.83 | 431,371 | +0.16(+0.80%) |
Feb 08, 2024 | 19.64 | 19.71 | 19.57 | 19.67 | 488,975 | +0.01(+0.05%) |
Feb 07, 2024 | 19.65 | 19.69 | 19.58 | 19.66 | 1,166,315 | +0.06(+0.30%) |
Feb 06, 2024 | 19.62 | 19.66 | 19.58 | 19.60 | 509,867 | -0.02(-0.10%) |
Feb 05, 2024 | 19.73 | 19.76 | 19.58 | 19.62 | 679,951 | -0.20(-1.02%) |
Feb 02, 2024 | 19.81 | 19.88 | 19.77 | 19.83 | 524,706 | -0.07(-0.35%) |