Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 19.56 | 19.61 | 19.38 | 19.39 | 33,925 | -0.39(-1.97%) |
Apr 29, 2024 | 19.66 | 19.82 | 19.66 | 19.78 | 168,157 | +0.15(+0.76%) |
Apr 26, 2024 | 19.53 | 19.69 | 19.52 | 19.63 | 30,922 | +0.07(+0.36%) |
Apr 25, 2024 | 19.49 | 19.56 | 19.38 | 19.56 | 10,794 | -0.06(-0.31%) |
Apr 24, 2024 | 19.68 | 19.68 | 19.47 | 19.62 | 42,161 | -0.01(-0.05%) |
Apr 23, 2024 | 19.33 | 19.72 | 19.33 | 19.63 | 64,530 | +0.24(+1.24%) |
Apr 22, 2024 | 19.26 | 19.48 | 19.20 | 19.39 | 47,703 | +0.13(+0.67%) |
Apr 19, 2024 | 18.99 | 19.30 | 18.99 | 19.26 | 248,462 | +0.21(+1.10%) |
Apr 18, 2024 | 19.06 | 19.18 | 18.97 | 19.05 | 16,986 | -0.01(-0.05%) |
Apr 17, 2024 | 19.14 | 19.14 | 18.96 | 19.06 | 13,508 | +0.09(+0.47%) |
Apr 16, 2024 | 19.16 | 19.16 | 18.90 | 18.97 | 27,705 | -0.18(-0.94%) |
Apr 15, 2024 | 19.36 | 19.46 | 19.05 | 19.15 | 90,168 | -0.20(-1.03%) |
Apr 12, 2024 | 19.52 | 19.52 | 19.30 | 19.35 | 17,831 | -0.28(-1.43%) |
Apr 11, 2024 | 19.61 | 19.68 | 19.40 | 19.63 | 25,921 | +0.14(+0.72%) |
Apr 10, 2024 | 19.95 | 19.95 | 19.38 | 19.49 | 30,730 | -0.73(-3.61%) |
Apr 09, 2024 | 20.11 | 20.22 | 20.09 | 20.22 | 32,213 | +0.20(+1.00%) |
Apr 08, 2024 | 19.95 | 20.04 | 19.90 | 20.02 | 22,139 | +0.08(+0.40%) |
Apr 05, 2024 | 19.80 | 19.95 | 19.75 | 19.94 | 13,953 | +0.12(+0.61%) |
Apr 04, 2024 | 20.00 | 20.13 | 19.82 | 19.82 | 29,930 | -0.03(-0.15%) |
Apr 03, 2024 | 19.81 | 19.90 | 19.77 | 19.85 | 24,087 | -0.06(-0.33%) |
Apr 02, 2024 | 20.09 | 20.09 | 19.83 | 19.91 | 20,488 | -0.24(-1.18%) |
Apr 01, 2024 | 20.18 | 20.18 | 20.06 | 20.15 | 40,673 | -0.15(-0.73%) |
Mar 28, 2024 | 20.15 | 20.30 | 20.09 | 20.30 | 16,694 | +0.20(+0.99%) |
Mar 27, 2024 | 19.89 | 20.10 | 19.89 | 20.10 | 23,438 | +0.35(+1.76%) |
Mar 26, 2024 | 19.97 | 19.97 | 19.76 | 19.76 | 28,497 | -0.22(-1.09%) |
Mar 25, 2024 | 19.87 | 20.02 | 19.87 | 19.97 | 33,792 | +0.11(+0.55%) |
Mar 22, 2024 | 20.09 | 20.09 | 19.81 | 19.87 | 25,699 | -0.25(-1.23%) |
Mar 21, 2024 | 19.92 | 20.11 | 19.92 | 20.11 | 30,725 | +0.21(+1.05%) |
Mar 20, 2024 | 19.61 | 20.00 | 19.61 | 19.91 | 20,407 | +0.17(+0.86%) |
Mar 19, 2024 | 19.72 | 19.74 | 19.61 | 19.74 | 34,088 | +0.02(+0.10%) |
Mar 18, 2024 | 19.65 | 19.75 | 19.60 | 19.72 | 20,979 | +0.02(+0.10%) |
Mar 15, 2024 | 19.67 | 19.77 | 19.58 | 19.70 | 13,320 | +0.03(+0.15%) |
Mar 14, 2024 | 20.02 | 20.02 | 19.52 | 19.67 | 29,343 | -0.33(-1.64%) |
Mar 13, 2024 | 19.98 | 20.05 | 19.82 | 19.99 | 38,296 | +0.10(+0.50%) |
Mar 12, 2024 | 19.81 | 19.96 | 19.81 | 19.90 | 41,174 | +0.00(+0.00%) |
Mar 11, 2024 | 19.82 | 20.00 | 19.82 | 19.90 | 24,183 | +0.08(+0.40%) |
Mar 08, 2024 | 19.87 | 20.00 | 19.79 | 19.82 | 43,069 | +0.08(+0.40%) |
Mar 07, 2024 | 19.68 | 19.79 | 19.65 | 19.74 | 15,603 | +0.14(+0.71%) |
Mar 06, 2024 | 19.55 | 19.75 | 19.55 | 19.60 | 29,931 | +0.04(+0.20%) |
Mar 05, 2024 | 19.63 | 19.64 | 19.52 | 19.56 | 12,534 | -0.07(-0.38%) |
Mar 04, 2024 | 19.73 | 19.73 | 19.53 | 19.63 | 19,630 | -0.10(-0.50%) |
Mar 01, 2024 | 19.68 | 19.73 | 19.56 | 19.73 | 15,238 | +0.09(+0.45%) |
Feb 29, 2024 | 19.64 | 19.72 | 19.57 | 19.64 | 19,108 | +0.14(+0.71%) |
Feb 28, 2024 | 19.53 | 19.57 | 19.39 | 19.50 | 14,579 | -0.04(-0.23%) |
Feb 27, 2024 | 19.56 | 19.65 | 19.45 | 19.55 | 15,815 | -0.02(-0.13%) |
Feb 26, 2024 | 19.71 | 19.83 | 19.55 | 19.57 | 44,377 | -0.22(-1.10%) |
Feb 23, 2024 | 19.72 | 19.89 | 19.69 | 19.79 | 21,714 | +0.03(+0.15%) |
Feb 22, 2024 | 19.73 | 19.80 | 19.69 | 19.76 | 26,047 | +0.07(+0.35%) |
Feb 21, 2024 | 19.71 | 19.73 | 19.63 | 19.69 | 14,760 | +0.06(+0.30%) |
Feb 20, 2024 | 19.78 | 19.79 | 19.52 | 19.63 | 50,581 | -0.16(-0.80%) |
Feb 16, 2024 | 19.92 | 19.92 | 19.56 | 19.79 | 19,680 | -0.13(-0.64%) |
Feb 15, 2024 | 19.53 | 19.97 | 19.53 | 19.92 | 17,360 | +0.41(+2.12%) |
Feb 14, 2024 | 19.52 | 19.53 | 19.28 | 19.50 | 31,981 | +0.13(+0.66%) |
Feb 13, 2024 | 19.84 | 19.84 | 19.17 | 19.38 | 28,416 | -0.46(-2.34%) |
Feb 12, 2024 | 19.62 | 19.88 | 19.60 | 19.84 | 47,633 | +0.18(+0.90%) |
Feb 09, 2024 | 19.79 | 19.79 | 19.47 | 19.66 | 29,082 | -0.04(-0.20%) |
Feb 08, 2024 | 19.70 | 19.77 | 19.53 | 19.70 | 30,335 | +0.10(+0.53%) |
Feb 07, 2024 | 20.38 | 20.38 | 19.56 | 19.60 | 28,108 | -0.25(-1.27%) |
Feb 06, 2024 | 19.75 | 19.97 | 19.75 | 19.85 | 16,219 | +0.10(+0.50%) |
Feb 05, 2024 | 19.95 | 20.06 | 19.65 | 19.75 | 32,508 | -0.40(-2.01%) |
Feb 02, 2024 | 20.17 | 20.34 | 19.98 | 20.15 | 33,563 | -0.09(-0.44%) |