Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 19.37 | 19.68 | 19.35 | 19.37 | 189,628 | -0.10(-0.51%) |
Apr 29, 2024 | 19.44 | 19.50 | 19.01 | 19.47 | 270,748 | +0.08(+0.41%) |
Apr 26, 2024 | 21.33 | 22.20 | 18.64 | 19.39 | 446,276 | -0.75(-3.74%) |
Apr 25, 2024 | 20.00 | 20.22 | 19.85 | 20.14 | 185,227 | +0.04(+0.20%) |
Apr 24, 2024 | 19.89 | 20.32 | 19.89 | 20.10 | 222,220 | +0.15(+0.75%) |
Apr 23, 2024 | 19.71 | 20.09 | 19.71 | 19.95 | 118,940 | +0.28(+1.41%) |
Apr 22, 2024 | 19.52 | 19.94 | 19.48 | 19.67 | 131,397 | +0.21(+1.07%) |
Apr 19, 2024 | 18.85 | 19.55 | 18.85 | 19.47 | 163,523 | +0.63(+3.32%) |
Apr 18, 2024 | 18.68 | 18.97 | 18.68 | 18.84 | 137,374 | +0.21(+1.12%) |
Apr 17, 2024 | 19.07 | 19.19 | 18.59 | 18.63 | 125,631 | -0.40(-2.09%) |
Apr 16, 2024 | 18.68 | 19.12 | 18.53 | 19.03 | 169,669 | +0.07(+0.37%) |
Apr 15, 2024 | 18.79 | 19.14 | 18.72 | 18.96 | 223,882 | +0.26(+1.38%) |
Apr 12, 2024 | 18.98 | 19.08 | 18.63 | 18.70 | 223,355 | -0.34(-1.77%) |
Apr 11, 2024 | 18.85 | 19.19 | 18.65 | 19.04 | 104,257 | +0.21(+1.11%) |
Apr 10, 2024 | 18.78 | 19.00 | 18.50 | 18.83 | 138,150 | -0.15(-0.78%) |
Apr 09, 2024 | 19.11 | 19.11 | 18.70 | 18.98 | 122,202 | -0.11(-0.57%) |
Apr 08, 2024 | 19.23 | 19.37 | 19.06 | 19.09 | 93,113 | -0.09(-0.47%) |
Apr 05, 2024 | 19.29 | 19.34 | 19.01 | 19.18 | 132,141 | +0.05(+0.26%) |
Apr 04, 2024 | 19.67 | 19.74 | 19.11 | 19.13 | 148,558 | -0.38(-1.93%) |
Apr 03, 2024 | 19.53 | 19.58 | 19.33 | 19.51 | 121,915 | -0.10(-0.51%) |
Apr 02, 2024 | 19.63 | 19.91 | 19.49 | 19.60 | 128,246 | -0.13(-0.65%) |
Apr 01, 2024 | 20.01 | 20.18 | 19.73 | 19.73 | 218,684 | -0.43(-2.12%) |
Mar 28, 2024 | 19.88 | 20.27 | 19.80 | 20.16 | 167,618 | +0.34(+1.70%) |
Mar 27, 2024 | 19.66 | 19.95 | 19.66 | 19.82 | 162,470 | +0.30(+1.52%) |
Mar 26, 2024 | 19.47 | 19.63 | 19.40 | 19.53 | 135,014 | +0.07(+0.36%) |
Mar 25, 2024 | 19.58 | 19.80 | 19.45 | 19.46 | 128,554 | -0.13(-0.66%) |
Mar 22, 2024 | 19.62 | 19.74 | 19.35 | 19.58 | 149,943 | +0.11(+0.56%) |
Mar 21, 2024 | 19.55 | 19.85 | 19.47 | 19.48 | 237,766 | -0.08(-0.41%) |
Mar 20, 2024 | 19.51 | 19.75 | 19.37 | 19.55 | 113,611 | -0.04(-0.20%) |
Mar 19, 2024 | 19.50 | 19.78 | 19.49 | 19.59 | 153,911 | +0.14(+0.71%) |
Mar 18, 2024 | 19.68 | 19.82 | 19.40 | 19.46 | 141,932 | -0.25(-1.26%) |
Mar 15, 2024 | 19.44 | 19.86 | 19.26 | 19.70 | 386,174 | +0.17(+0.86%) |
Mar 14, 2024 | 20.06 | 20.06 | 19.45 | 19.54 | 158,647 | -0.48(-2.38%) |
Mar 13, 2024 | 20.63 | 20.83 | 19.82 | 20.01 | 258,151 | -0.72(-3.49%) |
Mar 12, 2024 | 20.34 | 21.58 | 20.14 | 20.74 | 491,897 | +1.29(+6.63%) |
Mar 11, 2024 | 19.96 | 19.96 | 19.40 | 19.45 | 200,500 | -0.65(-3.26%) |
Mar 08, 2024 | 19.41 | 20.37 | 19.41 | 20.10 | 205,090 | +0.79(+4.11%) |
Mar 07, 2024 | 19.36 | 19.53 | 19.26 | 19.31 | 221,813 | +0.01(+0.05%) |
Mar 06, 2024 | 19.10 | 19.39 | 18.81 | 19.30 | 235,507 | +0.22(+1.13%) |
Mar 05, 2024 | 19.34 | 19.63 | 19.08 | 19.08 | 202,771 | -0.26(-1.32%) |
Mar 04, 2024 | 19.83 | 20.18 | 19.31 | 19.34 | 166,743 | -0.39(-1.99%) |
Mar 01, 2024 | 19.84 | 19.84 | 19.37 | 19.73 | 308,865 | -0.14(-0.69%) |
Feb 29, 2024 | 20.02 | 20.30 | 19.70 | 19.87 | 155,142 | -0.08(-0.40%) |
Feb 28, 2024 | 20.07 | 20.14 | 19.82 | 19.95 | 140,824 | -0.24(-1.17%) |
Feb 27, 2024 | 19.97 | 20.24 | 19.71 | 20.18 | 230,230 | +0.15(+0.74%) |
Feb 26, 2024 | 21.35 | 21.35 | 19.75 | 20.04 | 541,910 | -0.72(-3.46%) |
Feb 23, 2024 | 18.37 | 20.76 | 18.04 | 20.75 | 653,277 | +3.80(+22.40%) |
Feb 22, 2024 | 16.93 | 17.03 | 16.78 | 16.95 | 183,147 | -0.06(-0.35%) |
Feb 21, 2024 | 17.08 | 17.10 | 16.92 | 17.01 | 156,723 | -0.12(-0.69%) |
Feb 20, 2024 | 16.91 | 17.24 | 16.91 | 17.13 | 188,132 | +0.09(+0.52%) |
Feb 16, 2024 | 17.15 | 17.27 | 16.89 | 17.04 | 205,834 | -0.08(-0.46%) |
Feb 15, 2024 | 16.62 | 17.13 | 16.56 | 17.12 | 184,331 | +0.59(+3.57%) |
Feb 14, 2024 | 16.31 | 16.64 | 16.25 | 16.53 | 142,722 | +0.31(+1.88%) |
Feb 13, 2024 | 16.29 | 16.43 | 16.04 | 16.23 | 183,134 | -0.29(-1.73%) |
Feb 12, 2024 | 15.95 | 16.55 | 15.95 | 16.51 | 302,612 | +0.57(+3.58%) |
Feb 09, 2024 | 15.74 | 16.08 | 15.64 | 15.94 | 181,196 | +0.20(+1.25%) |
Feb 08, 2024 | 15.64 | 15.76 | 15.53 | 15.74 | 173,681 | +0.05(+0.31%) |
Feb 07, 2024 | 15.82 | 15.93 | 15.64 | 15.70 | 160,327 | -0.23(-1.42%) |
Feb 06, 2024 | 16.03 | 16.13 | 15.75 | 15.92 | 112,606 | -0.13(-0.80%) |
Feb 05, 2024 | 16.10 | 16.15 | 15.81 | 16.05 | 126,700 | -0.22(-1.33%) |
Feb 02, 2024 | 16.48 | 16.56 | 16.10 | 16.27 | 137,220 | -0.21(-1.25%) |