Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 21.76 | 21.83 | 21.76 | 21.83 | 420 | +0.25(+1.16%) |
Apr 17, 2024 | 21.93 | 21.93 | 21.51 | 21.58 | 1,320 | -0.55(-2.47%) |
Apr 16, 2024 | 22.17 | 22.17 | 22.10 | 22.12 | 7,021 | +0.34(+1.56%) |
Apr 15, 2024 | 21.66 | 21.94 | 21.66 | 21.78 | 2,375 | +0.91(+4.36%) |
Apr 12, 2024 | 20.93 | 20.93 | 20.69 | 20.88 | 3,696 | -0.39(-1.82%) |
Apr 11, 2024 | 20.93 | 21.35 | 20.93 | 21.26 | 20,285 | +0.36(+1.70%) |
Apr 10, 2024 | 20.28 | 20.91 | 20.28 | 20.91 | 5,845 | +1.17(+5.95%) |
Apr 09, 2024 | 19.77 | 19.79 | 19.73 | 19.73 | 1,186 | -0.40(-1.99%) |
Apr 08, 2024 | 20.14 | 20.14 | 20.08 | 20.13 | 769 | +0.21(+1.08%) |
Apr 05, 2024 | 19.87 | 19.92 | 19.80 | 19.92 | 383 | +0.45(+2.30%) |
Apr 04, 2024 | 19.61 | 19.61 | 19.47 | 19.47 | 2,499 | -0.30(-1.53%) |
Apr 03, 2024 | 20.04 | 20.07 | 19.77 | 19.77 | 728 | -0.07(-0.33%) |
Apr 02, 2024 | 20.03 | 20.03 | 19.84 | 19.84 | 919 | +0.13(+0.63%) |
Apr 01, 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 82 | +0.61(+3.22%) |
Mar 28, 2024 | 19.14 | 19.14 | 19.09 | 19.10 | 629 | +0.03(+0.16%) |
Mar 27, 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 306 | -0.29(-1.50%) |
Mar 26, 2024 | 19.34 | 19.35 | 19.34 | 19.35 | 246 | -0.18(-0.91%) |
Mar 25, 2024 | 19.56 | 19.56 | 19.53 | 19.53 | 250 | +0.21(+1.08%) |
Mar 22, 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 125 | -0.28(-1.44%) |
Mar 21, 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 258 | -0.01(-0.07%) |
Mar 20, 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 125 | -0.17(-0.86%) |
Mar 19, 2024 | 19.83 | 19.83 | 19.79 | 19.79 | 277 | -0.18(-0.92%) |
Mar 18, 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 204 | +0.13(+0.63%) |
Mar 15, 2024 | 19.82 | 19.85 | 19.82 | 19.85 | 382 | +0.10(+0.52%) |
Mar 14, 2024 | 19.37 | 19.74 | 19.37 | 19.74 | 2,643 | +0.59(+3.06%) |
Mar 13, 2024 | 19.08 | 19.16 | 19.05 | 19.16 | 1,917 | +0.21(+1.11%) |
Mar 12, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 144 | +0.19(+1.00%) |
Mar 11, 2024 | 18.71 | 18.76 | 18.69 | 18.76 | 908 | +0.05(+0.27%) |
Mar 08, 2024 | 18.74 | 18.76 | 18.71 | 18.71 | 3,257 | -0.09(-0.50%) |
Mar 07, 2024 | 18.87 | 18.87 | 18.81 | 18.81 | 2,407 | -0.06(-0.31%) |
Mar 06, 2024 | 18.92 | 18.92 | 18.82 | 18.86 | 671 | -0.15(-0.78%) |
Mar 05, 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 73 | -0.40(-2.06%) |
Mar 04, 2024 | 19.43 | 19.43 | 19.41 | 19.41 | 486 | +0.20(+1.03%) |
Mar 01, 2024 | 19.50 | 19.50 | 19.22 | 19.22 | 1,447 | -0.21(-1.10%) |
Feb 29, 2024 | 19.50 | 19.50 | 19.39 | 19.43 | 1,133 | -0.03(-0.15%) |
Feb 28, 2024 | 19.49 | 19.49 | 19.46 | 19.46 | 433 | -0.26(-1.32%) |
Feb 27, 2024 | 19.68 | 19.72 | 19.68 | 19.72 | 801 | +0.07(+0.35%) |
Feb 26, 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 261 | +0.15(+0.75%) |
Feb 23, 2024 | 19.58 | 19.58 | 19.42 | 19.51 | 2,383 | -0.43(-2.14%) |
Feb 22, 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 229 | +0.09(+0.48%) |
Feb 21, 2024 | 19.64 | 19.84 | 19.64 | 19.84 | 312 | +0.11(+0.55%) |
Feb 20, 2024 | 19.78 | 19.78 | 19.71 | 19.73 | 683 | -0.19(-0.93%) |
Feb 16, 2024 | 19.87 | 19.91 | 19.87 | 19.91 | 592 | +0.37(+1.91%) |
Feb 15, 2024 | 19.52 | 19.58 | 19.52 | 19.54 | 1,118 | -0.22(-1.14%) |
Feb 14, 2024 | 19.80 | 19.80 | 19.77 | 19.77 | 279 | -0.15(-0.77%) |
Feb 13, 2024 | 19.48 | 19.92 | 19.48 | 19.92 | 791 | +1.01(+5.37%) |
Feb 12, 2024 | 18.98 | 19.11 | 18.90 | 18.90 | 4,787 | -0.13(-0.70%) |
Feb 09, 2024 | 19.08 | 19.09 | 18.99 | 19.04 | 1,818 | +0.03(+0.18%) |
Feb 08, 2024 | 18.95 | 19.00 | 18.95 | 19.00 | 759 | +0.27(+1.45%) |
Feb 07, 2024 | 18.65 | 18.73 | 18.65 | 18.73 | 258 | +0.20(+1.08%) |
Feb 06, 2024 | 18.79 | 18.79 | 18.53 | 18.53 | 952 | -0.74(-3.85%) |
Feb 05, 2024 | 19.22 | 19.27 | 19.16 | 19.27 | 1,422 | +0.68(+3.66%) |
Feb 02, 2024 | 18.65 | 18.65 | 18.59 | 18.59 | 1,337 | +0.77(+4.30%) |