Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 20.43 | 20.64 | 19.75 | 20.55 | 117,770 | +0.55(+2.75%) |
Apr 24, 2024 | 19.79 | 20.04 | 19.61 | 20.00 | 117,028 | +0.00(+0.00%) |
Apr 23, 2024 | 19.70 | 20.08 | 19.70 | 20.00 | 83,265 | +0.33(+1.68%) |
Apr 22, 2024 | 19.41 | 19.82 | 19.38 | 19.67 | 70,217 | +0.23(+1.18%) |
Apr 19, 2024 | 18.49 | 19.47 | 18.49 | 19.44 | 77,640 | +0.85(+4.57%) |
Apr 18, 2024 | 18.45 | 18.70 | 18.42 | 18.59 | 83,690 | +0.15(+0.81%) |
Apr 17, 2024 | 18.64 | 18.80 | 18.42 | 18.44 | 82,616 | -0.01(-0.05%) |
Apr 16, 2024 | 18.72 | 18.72 | 18.41 | 18.45 | 79,700 | -0.28(-1.49%) |
Apr 15, 2024 | 18.72 | 18.86 | 18.54 | 18.73 | 91,205 | +0.01(+0.05%) |
Apr 12, 2024 | 18.75 | 18.90 | 18.67 | 18.72 | 87,557 | -0.19(-1.00%) |
Apr 11, 2024 | 19.42 | 19.42 | 18.69 | 18.91 | 101,197 | +0.07(+0.37%) |
Apr 10, 2024 | 19.41 | 19.41 | 18.63 | 18.84 | 110,799 | -1.06(-5.33%) |
Apr 09, 2024 | 19.86 | 19.94 | 19.78 | 19.90 | 52,627 | +0.07(+0.35%) |
Apr 08, 2024 | 19.60 | 19.98 | 19.60 | 19.83 | 70,309 | +0.35(+1.80%) |
Apr 05, 2024 | 19.56 | 19.75 | 19.44 | 19.48 | 83,254 | -0.17(-0.87%) |
Apr 04, 2024 | 19.93 | 20.02 | 19.63 | 19.65 | 74,309 | -0.04(-0.20%) |
Apr 03, 2024 | 19.66 | 19.89 | 19.61 | 19.69 | 55,713 | -0.11(-0.56%) |
Apr 02, 2024 | 20.09 | 20.11 | 19.71 | 19.80 | 61,771 | -0.55(-2.70%) |
Apr 01, 2024 | 20.79 | 20.79 | 20.27 | 20.35 | 57,246 | -0.47(-2.26%) |
Mar 28, 2024 | 20.58 | 20.90 | 20.50 | 20.82 | 133,904 | +0.18(+0.87%) |
Mar 27, 2024 | 19.86 | 20.64 | 19.86 | 20.64 | 88,323 | +0.90(+4.56%) |
Mar 26, 2024 | 19.94 | 19.94 | 19.64 | 19.74 | 63,697 | -0.06(-0.30%) |
Mar 25, 2024 | 19.77 | 19.92 | 19.71 | 19.80 | 46,657 | +0.11(+0.56%) |
Mar 22, 2024 | 20.35 | 20.35 | 19.68 | 19.69 | 61,512 | -0.57(-2.81%) |
Mar 21, 2024 | 20.11 | 20.33 | 19.94 | 20.26 | 117,097 | +0.26(+1.30%) |
Mar 20, 2024 | 19.12 | 20.29 | 19.12 | 20.00 | 97,639 | +0.75(+3.90%) |
Mar 19, 2024 | 19.21 | 19.47 | 19.21 | 19.25 | 40,906 | -0.02(-0.10%) |
Mar 18, 2024 | 19.50 | 19.50 | 19.11 | 19.27 | 89,191 | -0.29(-1.48%) |
Mar 15, 2024 | 19.33 | 19.76 | 19.29 | 19.56 | 204,662 | +0.17(+0.88%) |
Mar 14, 2024 | 20.06 | 20.08 | 19.27 | 19.39 | 112,230 | -0.77(-3.82%) |
Mar 13, 2024 | 20.11 | 20.44 | 20.02 | 20.16 | 71,574 | -0.01(-0.05%) |
Mar 12, 2024 | 20.21 | 20.35 | 20.02 | 20.17 | 84,067 | -0.15(-0.74%) |
Mar 11, 2024 | 20.21 | 20.43 | 20.07 | 20.32 | 59,839 | +0.10(+0.49%) |
Mar 08, 2024 | 20.55 | 20.55 | 19.90 | 20.22 | 100,730 | -0.02(-0.10%) |
Mar 07, 2024 | 20.70 | 20.80 | 20.19 | 20.24 | 71,796 | -0.23(-1.12%) |
Mar 06, 2024 | 20.53 | 20.73 | 19.92 | 20.47 | 67,873 | -0.05(-0.24%) |
Mar 05, 2024 | 19.98 | 20.61 | 19.98 | 20.52 | 79,076 | +0.44(+2.19%) |
Mar 04, 2024 | 19.93 | 20.34 | 19.93 | 20.08 | 58,084 | +0.16(+0.80%) |
Mar 01, 2024 | 19.88 | 19.98 | 19.55 | 19.92 | 68,560 | -0.10(-0.50%) |
Feb 29, 2024 | 19.95 | 20.18 | 19.86 | 20.02 | 116,462 | +0.50(+2.56%) |
Feb 28, 2024 | 19.89 | 19.89 | 19.49 | 19.52 | 76,921 | -0.48(-2.40%) |
Feb 27, 2024 | 19.88 | 20.21 | 19.79 | 20.00 | 126,152 | +0.24(+1.21%) |
Feb 26, 2024 | 19.66 | 19.95 | 19.66 | 19.76 | 95,738 | -0.03(-0.15%) |
Feb 23, 2024 | 19.64 | 19.93 | 19.39 | 19.79 | 89,148 | +0.19(+0.97%) |
Feb 22, 2024 | 19.90 | 20.54 | 19.38 | 19.60 | 87,158 | -0.38(-1.90%) |
Feb 21, 2024 | 20.20 | 20.78 | 19.38 | 19.98 | 89,553 | -0.22(-1.09%) |
Feb 20, 2024 | 19.90 | 20.39 | 19.85 | 20.20 | 129,037 | -0.01(-0.05%) |
Feb 16, 2024 | 20.44 | 20.64 | 20.21 | 20.21 | 87,351 | -0.43(-2.08%) |
Feb 15, 2024 | 19.74 | 20.67 | 19.74 | 20.64 | 113,717 | +0.96(+4.88%) |
Feb 14, 2024 | 19.55 | 19.77 | 19.32 | 19.68 | 105,157 | +0.35(+1.81%) |
Feb 13, 2024 | 19.76 | 19.94 | 19.12 | 19.33 | 253,657 | -1.07(-5.25%) |
Feb 12, 2024 | 20.06 | 20.72 | 20.06 | 20.40 | 90,936 | +0.21(+1.04%) |
Feb 09, 2024 | 19.66 | 20.23 | 19.34 | 20.19 | 111,436 | +0.57(+2.91%) |
Feb 08, 2024 | 19.50 | 19.78 | 19.41 | 19.62 | 83,304 | -0.01(-0.05%) |
Feb 07, 2024 | 19.97 | 19.97 | 19.19 | 19.63 | 90,454 | -0.28(-1.41%) |
Feb 06, 2024 | 19.75 | 20.11 | 19.75 | 19.91 | 116,692 | +0.15(+0.76%) |
Feb 05, 2024 | 20.04 | 20.04 | 19.57 | 19.76 | 124,465 | -0.39(-1.92%) |
Feb 02, 2024 | 20.22 | 20.52 | 19.97 | 20.15 | 108,339 | -0.46(-2.21%) |