Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 18.35 | 18.35 | 17.80 | 17.81 | 1,091,095 | -0.66(-3.57%) |
Apr 29, 2024 | 18.43 | 18.49 | 18.34 | 18.47 | 908,900 | +0.12(+0.65%) |
Apr 26, 2024 | 18.37 | 18.41 | 18.26 | 18.35 | 773,937 | -0.07(-0.38%) |
Apr 25, 2024 | 18.20 | 18.45 | 18.12 | 18.42 | 1,162,982 | +0.18(+0.99%) |
Apr 24, 2024 | 18.42 | 18.48 | 18.23 | 18.24 | 1,092,118 | -0.22(-1.19%) |
Apr 23, 2024 | 18.41 | 18.57 | 18.28 | 18.46 | 957,781 | +0.04(+0.22%) |
Apr 22, 2024 | 18.48 | 18.50 | 18.19 | 18.42 | 1,860,611 | -0.34(-1.81%) |
Apr 19, 2024 | 18.74 | 18.98 | 18.70 | 18.76 | 1,024,398 | +0.00(+0.00%) |
Apr 18, 2024 | 18.86 | 18.90 | 18.65 | 18.76 | 804,654 | -0.10(-0.53%) |
Apr 17, 2024 | 19.00 | 19.16 | 18.79 | 18.86 | 789,852 | -0.14(-0.74%) |
Apr 16, 2024 | 19.08 | 19.09 | 18.84 | 19.00 | 1,339,640 | -0.25(-1.30%) |
Apr 15, 2024 | 19.45 | 19.57 | 19.23 | 19.25 | 760,631 | -0.10(-0.52%) |
Apr 12, 2024 | 19.76 | 19.88 | 19.34 | 19.35 | 555,993 | -0.49(-2.47%) |
Apr 11, 2024 | 20.00 | 20.10 | 19.66 | 19.84 | 1,254,480 | +0.36(+1.85%) |
Apr 10, 2024 | 19.62 | 19.65 | 19.32 | 19.48 | 809,856 | -0.40(-2.01%) |
Apr 09, 2024 | 19.91 | 20.05 | 19.74 | 19.88 | 712,005 | -0.26(-1.29%) |
Apr 08, 2024 | 20.13 | 20.22 | 19.95 | 20.14 | 1,329,189 | -0.10(-0.49%) |
Apr 05, 2024 | 20.17 | 20.30 | 20.00 | 20.24 | 446,458 | +0.17(+0.85%) |
Apr 04, 2024 | 19.98 | 20.21 | 19.98 | 20.07 | 937,402 | +0.15(+0.75%) |
Apr 03, 2024 | 19.92 | 20.07 | 19.89 | 19.92 | 1,094,618 | +0.03(+0.15%) |
Apr 02, 2024 | 19.82 | 19.92 | 19.73 | 19.89 | 839,465 | -0.10(-0.50%) |
Apr 01, 2024 | 19.97 | 20.05 | 19.79 | 19.99 | 1,165,876 | +0.02(+0.10%) |
Mar 28, 2024 | 20.02 | 19.96 | 19.95 | 19.97 | 998,654 | -0.02(-0.10%) |
Mar 27, 2024 | 19.71 | 20.00 | 19.68 | 19.99 | 627,525 | +0.30(+1.52%) |
Mar 26, 2024 | 19.83 | 19.87 | 19.67 | 19.69 | 676,140 | -0.01(-0.05%) |
Mar 25, 2024 | 19.52 | 19.72 | 19.52 | 19.70 | 728,790 | +0.35(+1.81%) |
Mar 22, 2024 | 19.57 | 19.57 | 19.34 | 19.35 | 464,022 | -0.43(-2.17%) |
Mar 21, 2024 | 19.87 | 19.91 | 19.77 | 19.78 | 667,752 | -0.13(-0.65%) |
Mar 20, 2024 | 19.72 | 19.95 | 19.59 | 19.91 | 771,194 | +0.12(+0.61%) |
Mar 19, 2024 | 19.61 | 19.80 | 19.61 | 19.79 | 817,995 | +0.42(+2.17%) |
Mar 18, 2024 | 19.27 | 19.39 | 19.22 | 19.37 | 834,185 | -0.11(-0.56%) |
Mar 15, 2024 | 19.35 | 19.62 | 19.34 | 19.48 | 873,199 | +0.29(+1.51%) |
Mar 14, 2024 | 19.28 | 19.30 | 19.11 | 19.19 | 576,584 | -0.09(-0.47%) |
Mar 13, 2024 | 19.14 | 19.32 | 19.13 | 19.28 | 709,952 | +0.13(+0.68%) |
Mar 12, 2024 | 19.22 | 19.26 | 19.06 | 19.15 | 821,581 | -0.30(-1.54%) |
Mar 11, 2024 | 19.29 | 19.46 | 19.21 | 19.45 | 1,203,646 | -0.27(-1.37%) |
Mar 08, 2024 | 19.86 | 19.94 | 19.58 | 19.72 | 1,501,053 | +0.26(+1.34%) |
Mar 07, 2024 | 19.55 | 19.68 | 19.38 | 19.46 | 1,500,604 | +0.00(+0.00%) |
Mar 06, 2024 | 19.38 | 19.55 | 19.37 | 19.46 | 841,016 | +0.40(+2.09%) |
Mar 05, 2024 | 19.09 | 19.22 | 19.01 | 19.06 | 1,089,914 | -0.10(-0.51%) |
Mar 04, 2024 | 19.18 | 19.37 | 19.14 | 19.16 | 1,236,868 | -0.41(-2.08%) |
Mar 01, 2024 | 19.43 | 19.63 | 19.38 | 19.57 | 1,129,548 | +0.44(+2.28%) |
Feb 29, 2024 | 19.12 | 19.27 | 19.06 | 19.13 | 1,371,517 | +0.36(+1.91%) |
Feb 28, 2024 | 19.12 | 19.12 | 18.72 | 18.77 | 963,896 | -0.62(-3.20%) |
Feb 27, 2024 | 19.25 | 19.39 | 19.22 | 19.39 | 878,936 | +0.25(+1.32%) |
Feb 26, 2024 | 19.07 | 19.28 | 18.98 | 19.14 | 1,062,370 | -0.03(-0.15%) |
Feb 23, 2024 | 19.26 | 19.30 | 19.11 | 19.17 | 781,248 | -0.27(-1.40%) |
Feb 22, 2024 | 19.38 | 19.55 | 19.32 | 19.44 | 1,086,440 | +0.06(+0.30%) |
Feb 21, 2024 | 19.10 | 19.42 | 19.07 | 19.38 | 1,015,248 | +0.37(+1.94%) |
Feb 20, 2024 | 19.25 | 19.25 | 18.97 | 19.01 | 1,040,535 | -0.41(-2.10%) |
Feb 16, 2024 | 19.36 | 19.52 | 19.31 | 19.42 | 1,408,435 | -0.18(-0.94%) |
Feb 15, 2024 | 19.23 | 19.61 | 19.19 | 19.61 | 1,409,095 | +0.14(+0.70%) |
Feb 14, 2024 | 19.64 | 19.70 | 19.30 | 19.47 | 1,478,217 | +0.21(+1.11%) |
Feb 13, 2024 | 19.63 | 19.63 | 19.17 | 19.26 | 938,521 | -0.66(-3.31%) |
Feb 12, 2024 | 19.74 | 19.95 | 19.68 | 19.92 | 797,159 | -0.03(-0.15%) |
Feb 09, 2024 | 20.09 | 20.18 | 19.84 | 19.95 | 729,632 | -0.60(-2.93%) |
Feb 08, 2024 | 20.27 | 20.59 | 20.27 | 20.55 | 680,161 | -0.01(-0.05%) |
Feb 07, 2024 | 20.60 | 20.65 | 20.35 | 20.56 | 755,272 | -0.04(-0.19%) |
Feb 06, 2024 | 20.41 | 20.74 | 20.36 | 20.59 | 988,475 | +0.49(+2.46%) |
Feb 05, 2024 | 20.04 | 20.13 | 19.80 | 20.10 | 1,189,579 | -0.07(-0.34%) |
Feb 02, 2024 | 20.37 | 20.39 | 20.09 | 20.17 | 1,211,158 | -0.13(-0.62%) |