Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 18.54 | 18.82 | 18.51 | 18.63 | 470,697 | +0.07(+0.38%) |
Apr 18, 2024 | 19.00 | 19.00 | 18.50 | 18.56 | 455,635 | -0.36(-1.90%) |
Apr 17, 2024 | 18.98 | 19.06 | 18.70 | 18.92 | 1,028,618 | +0.00(+0.00%) |
Apr 16, 2024 | 19.18 | 19.18 | 18.67 | 18.92 | 1,159,502 | -0.21(-1.10%) |
Apr 15, 2024 | 19.61 | 19.80 | 19.12 | 19.13 | 576,602 | -0.30(-1.54%) |
Apr 12, 2024 | 19.54 | 19.54 | 19.23 | 19.43 | 666,164 | -0.24(-1.22%) |
Apr 11, 2024 | 19.72 | 19.80 | 19.37 | 19.67 | 544,129 | -0.01(-0.05%) |
Apr 10, 2024 | 19.72 | 19.73 | 19.50 | 19.68 | 524,850 | -0.28(-1.40%) |
Apr 09, 2024 | 20.08 | 20.24 | 19.88 | 19.96 | 303,660 | -0.14(-0.70%) |
Apr 08, 2024 | 19.91 | 20.39 | 19.91 | 20.10 | 449,452 | +0.24(+1.21%) |
Apr 05, 2024 | 19.97 | 20.11 | 19.70 | 19.86 | 447,112 | -0.14(-0.70%) |
Apr 04, 2024 | 20.08 | 20.16 | 19.91 | 20.00 | 532,446 | +0.02(+0.10%) |
Apr 03, 2024 | 19.57 | 20.05 | 19.57 | 19.98 | 327,400 | +0.26(+1.32%) |
Apr 02, 2024 | 20.18 | 20.18 | 19.69 | 19.72 | 708,385 | -0.50(-2.47%) |
Apr 01, 2024 | 20.66 | 20.66 | 20.15 | 20.22 | 386,755 | -0.42(-2.03%) |
Mar 28, 2024 | 20.48 | 20.74 | 20.32 | 20.64 | 478,596 | +0.14(+0.68%) |
Mar 27, 2024 | 20.39 | 20.50 | 20.24 | 20.50 | 864,851 | +0.17(+0.84%) |
Mar 26, 2024 | 20.33 | 20.57 | 20.16 | 20.33 | 369,118 | +0.06(+0.30%) |
Mar 25, 2024 | 20.25 | 20.37 | 20.18 | 20.27 | 391,553 | +0.02(+0.10%) |
Mar 22, 2024 | 20.09 | 20.37 | 19.97 | 20.25 | 437,408 | +0.16(+0.80%) |
Mar 21, 2024 | 20.60 | 20.80 | 20.07 | 20.09 | 557,166 | -0.44(-2.14%) |
Mar 20, 2024 | 20.10 | 20.64 | 20.09 | 20.53 | 469,594 | +0.42(+2.09%) |
Mar 19, 2024 | 19.95 | 20.17 | 19.92 | 20.11 | 335,791 | +0.11(+0.55%) |
Mar 18, 2024 | 19.87 | 20.11 | 19.83 | 20.00 | 858,732 | +0.09(+0.45%) |
Mar 15, 2024 | 19.68 | 19.94 | 19.68 | 19.91 | 412,743 | +0.17(+0.86%) |
Mar 14, 2024 | 19.83 | 19.93 | 19.59 | 19.74 | 676,808 | -0.10(-0.50%) |
Mar 13, 2024 | 19.60 | 19.94 | 19.60 | 19.84 | 801,769 | +0.24(+1.22%) |
Mar 12, 2024 | 19.57 | 19.70 | 19.46 | 19.60 | 581,150 | +0.03(+0.15%) |
Mar 11, 2024 | 19.65 | 19.68 | 19.48 | 19.57 | 458,706 | -0.15(-0.76%) |
Mar 08, 2024 | 19.67 | 20.07 | 19.62 | 19.72 | 464,727 | +0.09(+0.46%) |
Mar 07, 2024 | 19.71 | 19.80 | 19.29 | 19.63 | 728,919 | -0.01(-0.05%) |
Mar 06, 2024 | 19.14 | 19.73 | 19.06 | 19.64 | 1,081,879 | +0.62(+3.26%) |
Mar 05, 2024 | 19.00 | 19.13 | 18.92 | 19.02 | 551,800 | +0.01(+0.05%) |
Mar 04, 2024 | 18.91 | 19.02 | 18.76 | 19.01 | 894,438 | +0.12(+0.64%) |
Mar 01, 2024 | 18.68 | 19.00 | 18.51 | 18.89 | 370,994 | +0.25(+1.34%) |
Feb 29, 2024 | 18.51 | 18.79 | 18.41 | 18.64 | 996,804 | +0.19(+1.03%) |
Feb 28, 2024 | 18.60 | 18.64 | 18.33 | 18.45 | 455,338 | -0.25(-1.34%) |
Feb 27, 2024 | 18.59 | 18.77 | 18.54 | 18.70 | 471,500 | +0.13(+0.70%) |
Feb 26, 2024 | 19.20 | 19.20 | 18.43 | 18.57 | 934,265 | -0.56(-2.93%) |
Feb 23, 2024 | 19.35 | 19.36 | 19.05 | 19.13 | 1,250,687 | -0.22(-1.14%) |
Feb 22, 2024 | 19.23 | 19.41 | 19.07 | 19.35 | 558,917 | +0.13(+0.68%) |
Feb 21, 2024 | 19.23 | 19.28 | 19.03 | 19.22 | 473,275 | -0.05(-0.26%) |
Feb 20, 2024 | 19.04 | 19.46 | 19.04 | 19.27 | 694,936 | +0.26(+1.37%) |
Feb 16, 2024 | 19.40 | 19.42 | 18.95 | 19.01 | 1,598,636 | -0.35(-1.81%) |
Feb 15, 2024 | 19.01 | 19.55 | 18.71 | 19.36 | 1,015,506 | +0.45(+2.38%) |
Feb 14, 2024 | 20.64 | 21.01 | 18.26 | 18.91 | 2,093,973 | -2.01(-9.61%) |
Feb 13, 2024 | 21.12 | 21.18 | 20.80 | 20.92 | 818,928 | -0.54(-2.52%) |
Feb 12, 2024 | 21.10 | 21.77 | 21.10 | 21.46 | 620,925 | +0.38(+1.80%) |
Feb 09, 2024 | 20.71 | 21.34 | 20.64 | 21.08 | 754,681 | +0.43(+2.08%) |
Feb 08, 2024 | 20.30 | 20.66 | 20.12 | 20.65 | 445,821 | +0.28(+1.37%) |
Feb 07, 2024 | 20.27 | 20.41 | 20.21 | 20.37 | 244,824 | +0.12(+0.59%) |
Feb 06, 2024 | 19.62 | 20.28 | 19.50 | 20.25 | 456,133 | +0.70(+3.58%) |
Feb 05, 2024 | 19.59 | 19.64 | 19.26 | 19.55 | 591,614 | -0.13(-0.66%) |
Feb 02, 2024 | 19.84 | 19.84 | 19.54 | 19.68 | 416,987 | -0.33(-1.65%) |