Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 19.44 | 19.57 | 19.08 | 19.12 | 501,770 | -0.41(-2.11%) |
Apr 29, 2024 | 19.83 | 19.95 | 19.49 | 19.53 | 596,691 | -0.26(-1.34%) |
Apr 26, 2024 | 19.96 | 20.31 | 19.79 | 19.79 | 439,860 | -0.23(-1.13%) |
Apr 25, 2024 | 20.31 | 20.34 | 19.63 | 20.02 | 1,288,060 | -0.38(-1.88%) |
Apr 24, 2024 | 19.76 | 20.71 | 19.47 | 20.40 | 630,197 | +0.02(+0.10%) |
Apr 23, 2024 | 19.85 | 20.39 | 19.84 | 20.38 | 308,258 | +0.46(+2.32%) |
Apr 22, 2024 | 19.63 | 20.08 | 19.56 | 19.92 | 251,636 | +0.27(+1.40%) |
Apr 19, 2024 | 18.86 | 19.68 | 18.86 | 19.65 | 300,071 | +0.69(+3.62%) |
Apr 18, 2024 | 18.88 | 19.21 | 18.88 | 18.96 | 293,135 | +0.04(+0.21%) |
Apr 17, 2024 | 19.21 | 19.26 | 18.85 | 18.92 | 365,614 | +0.02(+0.10%) |
Apr 16, 2024 | 18.92 | 19.05 | 18.73 | 18.90 | 292,623 | -0.18(-0.93%) |
Apr 15, 2024 | 19.25 | 19.54 | 18.87 | 19.08 | 395,591 | -0.08(-0.41%) |
Apr 12, 2024 | 18.82 | 19.28 | 18.82 | 19.16 | 262,188 | +0.08(+0.41%) |
Apr 11, 2024 | 19.21 | 19.24 | 18.71 | 19.08 | 213,375 | +0.00(+0.00%) |
Apr 10, 2024 | 19.34 | 19.62 | 18.78 | 19.08 | 489,506 | -1.07(-5.31%) |
Apr 09, 2024 | 19.98 | 20.37 | 19.96 | 20.15 | 356,982 | +0.28(+1.43%) |
Apr 08, 2024 | 19.88 | 20.07 | 19.78 | 19.86 | 234,458 | +0.21(+1.05%) |
Apr 05, 2024 | 19.38 | 19.72 | 19.37 | 19.66 | 341,888 | +0.21(+1.06%) |
Apr 04, 2024 | 19.61 | 19.91 | 19.37 | 19.45 | 326,173 | +0.18(+0.92%) |
Apr 03, 2024 | 19.35 | 19.54 | 19.20 | 19.27 | 450,672 | -0.19(-0.96%) |
Apr 02, 2024 | 19.25 | 20.16 | 19.12 | 19.46 | 639,411 | -0.15(-0.75%) |
Apr 01, 2024 | 20.60 | 20.60 | 19.58 | 19.61 | 515,015 | -0.50(-2.49%) |
Mar 28, 2024 | 20.14 | 20.40 | 20.05 | 20.11 | 326,450 | -0.09(-0.44%) |
Mar 27, 2024 | 19.53 | 20.23 | 19.38 | 20.20 | 330,371 | +0.77(+3.94%) |
Mar 26, 2024 | 19.49 | 19.58 | 19.37 | 19.43 | 563,696 | +0.00(+0.00%) |
Mar 25, 2024 | 19.20 | 19.51 | 19.17 | 19.43 | 270,747 | +0.30(+1.59%) |
Mar 22, 2024 | 19.45 | 19.45 | 19.01 | 19.13 | 306,892 | -0.28(-1.47%) |
Mar 21, 2024 | 19.31 | 19.64 | 19.25 | 19.41 | 339,548 | +0.27(+1.44%) |
Mar 20, 2024 | 18.30 | 19.39 | 18.30 | 19.14 | 281,831 | +0.74(+4.00%) |
Mar 19, 2024 | 18.23 | 18.48 | 18.20 | 18.40 | 255,501 | +0.09(+0.48%) |
Mar 18, 2024 | 18.27 | 18.67 | 18.07 | 18.31 | 381,319 | +0.01(+0.05%) |
Mar 15, 2024 | 17.88 | 18.55 | 17.88 | 18.30 | 2,842,699 | +0.35(+1.97%) |
Mar 14, 2024 | 18.73 | 18.89 | 17.74 | 17.95 | 730,270 | -0.92(-4.89%) |
Mar 13, 2024 | 19.03 | 19.28 | 18.70 | 18.87 | 565,902 | -0.10(-0.52%) |
Mar 12, 2024 | 19.78 | 19.78 | 18.87 | 18.97 | 518,466 | -0.95(-4.78%) |
Mar 11, 2024 | 19.89 | 20.04 | 19.67 | 19.92 | 392,816 | -0.22(-1.07%) |
Mar 08, 2024 | 20.26 | 20.31 | 19.99 | 20.14 | 235,464 | +0.21(+1.03%) |
Mar 07, 2024 | 20.33 | 20.51 | 19.73 | 19.93 | 386,164 | -0.15(-0.73%) |
Mar 06, 2024 | 20.01 | 20.44 | 19.38 | 20.08 | 278,911 | +0.08(+0.39%) |
Mar 05, 2024 | 19.12 | 20.11 | 19.10 | 20.00 | 323,875 | +0.76(+3.93%) |
Mar 04, 2024 | 19.38 | 19.65 | 18.97 | 19.25 | 316,793 | -0.13(-0.66%) |
Mar 01, 2024 | 19.16 | 19.44 | 18.61 | 19.37 | 372,911 | +0.11(+0.56%) |
Feb 29, 2024 | 19.56 | 19.85 | 19.19 | 19.26 | 239,934 | +0.16(+0.82%) |
Feb 28, 2024 | 19.24 | 19.47 | 19.05 | 19.11 | 379,826 | -0.31(-1.62%) |
Feb 27, 2024 | 19.67 | 19.79 | 19.36 | 19.42 | 267,795 | -0.10(-0.50%) |
Feb 26, 2024 | 19.76 | 19.99 | 19.36 | 19.52 | 312,791 | -0.32(-1.63%) |
Feb 23, 2024 | 19.71 | 20.24 | 19.56 | 19.84 | 408,425 | +0.06(+0.30%) |
Feb 22, 2024 | 19.79 | 20.00 | 19.63 | 19.79 | 238,144 | -0.12(-0.59%) |
Feb 21, 2024 | 19.94 | 20.08 | 19.66 | 19.90 | 265,956 | -0.15(-0.73%) |
Feb 20, 2024 | 19.82 | 20.21 | 19.62 | 20.05 | 493,342 | -0.09(-0.44%) |
Feb 16, 2024 | 20.34 | 20.66 | 20.10 | 20.14 | 495,388 | -0.46(-2.24%) |
Feb 15, 2024 | 20.02 | 20.68 | 19.88 | 20.60 | 597,600 | +0.79(+4.01%) |
Feb 14, 2024 | 20.00 | 20.16 | 19.46 | 19.80 | 834,251 | +0.14(+0.70%) |
Feb 13, 2024 | 19.36 | 19.85 | 19.24 | 19.67 | 947,128 | -0.58(-2.86%) |
Feb 12, 2024 | 19.83 | 20.57 | 19.83 | 20.25 | 530,101 | +0.41(+2.08%) |
Feb 09, 2024 | 19.47 | 19.96 | 19.14 | 19.83 | 584,316 | +0.42(+2.17%) |
Feb 08, 2024 | 19.23 | 19.62 | 19.17 | 19.41 | 554,394 | +0.04(+0.20%) |
Feb 07, 2024 | 19.44 | 19.44 | 18.82 | 19.37 | 502,079 | -0.04(-0.20%) |
Feb 06, 2024 | 19.29 | 19.61 | 19.23 | 19.41 | 490,523 | +0.05(+0.25%) |
Feb 05, 2024 | 19.24 | 19.64 | 19.05 | 19.36 | 383,699 | -0.22(-1.14%) |
Feb 02, 2024 | 19.29 | 19.70 | 19.28 | 19.59 | 405,671 | -0.23(-1.18%) |