Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 20.23 | 20.34 | 20.20 | 20.29 | 109,819 | -0.05(-0.25%) |
Apr 23, 2024 | 20.16 | 20.38 | 20.15 | 20.34 | 151,783 | +0.22(+1.09%) |
Apr 22, 2024 | 20.00 | 20.14 | 19.91 | 20.12 | 156,949 | +0.16(+0.80%) |
Apr 19, 2024 | 19.77 | 19.96 | 19.77 | 19.96 | 116,808 | +0.21(+1.06%) |
Apr 18, 2024 | 19.66 | 19.76 | 19.64 | 19.75 | 114,344 | +0.08(+0.41%) |
Apr 17, 2024 | 19.51 | 19.72 | 19.51 | 19.67 | 94,357 | +0.17(+0.87%) |
Apr 16, 2024 | 19.43 | 19.54 | 19.27 | 19.50 | 196,770 | +0.05(+0.26%) |
Apr 15, 2024 | 19.58 | 19.80 | 19.42 | 19.45 | 212,075 | -0.07(-0.36%) |
Apr 12, 2024 | 19.72 | 19.76 | 19.42 | 19.52 | 159,558 | -0.18(-0.91%) |
Apr 11, 2024 | 19.61 | 19.75 | 19.41 | 19.70 | 240,099 | +0.06(+0.31%) |
Apr 10, 2024 | 19.63 | 19.70 | 19.54 | 19.64 | 122,855 | -0.09(-0.46%) |
Apr 09, 2024 | 19.77 | 19.83 | 19.65 | 19.73 | 109,638 | -0.07(-0.35%) |
Apr 08, 2024 | 19.65 | 19.80 | 19.56 | 19.80 | 114,669 | +0.21(+1.07%) |
Apr 05, 2024 | 19.44 | 19.60 | 19.43 | 19.59 | 111,970 | +0.15(+0.77%) |
Apr 04, 2024 | 19.70 | 19.73 | 19.44 | 19.44 | 136,498 | -0.21(-1.07%) |
Apr 03, 2024 | 19.50 | 19.68 | 19.50 | 19.65 | 193,952 | +0.10(+0.51%) |
Apr 02, 2024 | 19.57 | 19.66 | 19.51 | 19.55 | 154,325 | -0.06(-0.31%) |
Apr 01, 2024 | 19.66 | 19.74 | 19.54 | 19.61 | 304,882 | -0.13(-0.66%) |
Mar 28, 2024 | 19.65 | 19.77 | 19.77 | 19.74 | 597,565 | +0.18(+0.92%) |
Mar 27, 2024 | 19.54 | 19.64 | 19.48 | 19.56 | 457,536 | +0.12(+0.62%) |
Mar 26, 2024 | 19.22 | 19.53 | 19.22 | 19.44 | 484,469 | +0.26(+1.36%) |
Mar 25, 2024 | 19.05 | 19.35 | 19.05 | 19.18 | 333,355 | +0.23(+1.21%) |
Mar 22, 2024 | 19.07 | 19.13 | 18.95 | 18.95 | 233,957 | -0.09(-0.47%) |
Mar 21, 2024 | 18.95 | 19.14 | 18.87 | 19.04 | 231,042 | +0.10(+0.53%) |
Mar 20, 2024 | 18.98 | 19.01 | 18.87 | 18.94 | 254,401 | -0.04(-0.21%) |
Mar 19, 2024 | 18.95 | 19.12 | 18.86 | 18.98 | 369,358 | +0.01(+0.05%) |
Mar 18, 2024 | 18.87 | 19.06 | 18.73 | 18.97 | 579,628 | +0.18(+0.98%) |
Mar 15, 2024 | 18.62 | 18.80 | 18.61 | 18.79 | 541,273 | +0.19(+1.04%) |
Mar 14, 2024 | 18.82 | 18.82 | 18.59 | 18.59 | 711,589 | -0.17(-0.93%) |
Mar 13, 2024 | 19.02 | 19.10 | 18.74 | 18.77 | 507,900 | -0.22(-1.17%) |
Mar 12, 2024 | 18.99 | 19.00 | 18.81 | 18.99 | 1,144,444 | +0.06(+0.31%) |
Mar 11, 2024 | 19.00 | 19.01 | 18.89 | 18.93 | 368,376 | -0.07(-0.36%) |
Mar 08, 2024 | 18.98 | 19.07 | 18.93 | 19.00 | 512,993 | +0.02(+0.10%) |
Mar 07, 2024 | 19.00 | 19.03 | 18.92 | 18.98 | 253,989 | +0.03(+0.15%) |
Mar 06, 2024 | 18.84 | 18.97 | 18.73 | 18.95 | 355,294 | +0.19(+1.03%) |
Mar 05, 2024 | 18.91 | 19.06 | 18.55 | 18.76 | 2,053,721 | -0.16(-0.87%) |
Mar 04, 2024 | 19.04 | 19.09 | 18.73 | 18.92 | 281,884 | -0.13(-0.66%) |
Mar 01, 2024 | 19.10 | 19.21 | 18.63 | 19.05 | 444,609 | +0.08(+0.41%) |
Feb 29, 2024 | 19.21 | 19.21 | 18.90 | 18.97 | 267,385 | -0.11(-0.56%) |
Feb 28, 2024 | 19.12 | 19.14 | 18.99 | 19.08 | 133,268 | -0.06(-0.30%) |
Feb 27, 2024 | 19.19 | 19.19 | 19.02 | 19.13 | 223,255 | +0.04(+0.20%) |
Feb 26, 2024 | 19.15 | 19.22 | 19.10 | 19.10 | 160,962 | -0.01(-0.08%) |
Feb 23, 2024 | 19.25 | 19.31 | 19.10 | 19.11 | 165,635 | -0.07(-0.38%) |
Feb 22, 2024 | 19.10 | 19.21 | 19.05 | 19.18 | 184,464 | +0.10(+0.51%) |
Feb 21, 2024 | 19.12 | 19.18 | 19.02 | 19.09 | 182,669 | +0.01(+0.08%) |
Feb 20, 2024 | 19.00 | 19.12 | 18.95 | 19.07 | 259,874 | +0.00(+0.03%) |
Feb 16, 2024 | 19.14 | 19.15 | 18.99 | 19.07 | 209,215 | -0.11(-0.55%) |
Feb 15, 2024 | 18.56 | 19.18 | 18.56 | 19.17 | 438,643 | +0.67(+3.60%) |
Feb 14, 2024 | 18.48 | 18.61 | 18.37 | 18.51 | 147,129 | +0.13(+0.68%) |
Feb 13, 2024 | 18.47 | 18.54 | 18.28 | 18.38 | 254,927 | -0.23(-1.25%) |
Feb 12, 2024 | 18.39 | 18.63 | 18.37 | 18.61 | 154,491 | +0.23(+1.26%) |
Feb 09, 2024 | 18.36 | 18.40 | 18.25 | 18.38 | 178,663 | +0.11(+0.58%) |
Feb 08, 2024 | 18.21 | 18.29 | 18.07 | 18.27 | 173,942 | +0.11(+0.59%) |
Feb 07, 2024 | 18.26 | 18.27 | 18.00 | 18.17 | 237,312 | -0.08(-0.42%) |
Feb 06, 2024 | 18.35 | 18.39 | 18.18 | 18.24 | 214,829 | -0.18(-1.00%) |
Feb 05, 2024 | 18.56 | 18.56 | 18.24 | 18.43 | 219,319 | -0.20(-1.09%) |
Feb 02, 2024 | 18.61 | 18.75 | 18.50 | 18.63 | 241,039 | -0.08(-0.41%) |