Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 20.00 | 20.00 | 19.85 | 19.86 | 214,136 | -0.19(-0.94%) |
Apr 29, 2024 | 19.99 | 20.10 | 19.99 | 20.05 | 240,777 | +0.13(+0.65%) |
Apr 26, 2024 | 19.96 | 20.06 | 19.91 | 19.92 | 237,989 | -0.01(-0.05%) |
Apr 25, 2024 | 20.04 | 20.09 | 19.83 | 19.93 | 345,908 | -0.19(-0.94%) |
Apr 24, 2024 | 19.93 | 20.14 | 19.82 | 20.12 | 205,788 | +0.08(+0.40%) |
Apr 23, 2024 | 19.90 | 20.09 | 19.87 | 20.04 | 220,239 | +0.14(+0.70%) |
Apr 22, 2024 | 19.84 | 20.00 | 19.72 | 19.90 | 171,646 | +0.11(+0.55%) |
Apr 19, 2024 | 19.35 | 19.79 | 19.35 | 19.79 | 235,151 | +0.39(+2.00%) |
Apr 18, 2024 | 19.25 | 19.42 | 19.25 | 19.40 | 194,000 | +0.17(+0.88%) |
Apr 17, 2024 | 19.27 | 19.35 | 19.12 | 19.23 | 247,770 | +0.07(+0.36%) |
Apr 16, 2024 | 19.31 | 19.31 | 19.08 | 19.16 | 340,999 | -0.20(-1.03%) |
Apr 15, 2024 | 19.54 | 19.65 | 19.25 | 19.36 | 256,237 | -0.08(-0.41%) |
Apr 12, 2024 | 19.63 | 19.66 | 19.39 | 19.44 | 234,589 | -0.24(-1.21%) |
Apr 11, 2024 | 19.78 | 19.81 | 19.55 | 19.68 | 180,832 | -0.04(-0.20%) |
Apr 10, 2024 | 20.01 | 20.01 | 19.61 | 19.72 | 331,089 | -0.58(-2.84%) |
Apr 09, 2024 | 20.24 | 20.32 | 20.19 | 20.29 | 236,253 | +0.14(+0.69%) |
Apr 08, 2024 | 20.03 | 20.22 | 20.03 | 20.15 | 210,424 | +0.17(+0.84%) |
Apr 05, 2024 | 20.02 | 20.03 | 19.82 | 19.99 | 290,059 | -0.02(-0.10%) |
Apr 04, 2024 | 20.21 | 20.29 | 19.95 | 20.01 | 289,753 | -0.10(-0.49%) |
Apr 03, 2024 | 20.12 | 20.17 | 20.05 | 20.10 | 227,797 | -0.03(-0.15%) |
Apr 02, 2024 | 20.19 | 20.22 | 20.07 | 20.13 | 245,962 | -0.13(-0.64%) |
Apr 01, 2024 | 20.53 | 20.53 | 20.26 | 20.26 | 418,689 | -0.24(-1.16%) |
Mar 28, 2024 | 20.32 | 20.53 | 20.51 | 20.50 | 282,382 | +0.17(+0.83%) |
Mar 27, 2024 | 19.95 | 20.33 | 19.95 | 20.33 | 247,185 | +0.49(+2.45%) |
Mar 26, 2024 | 20.02 | 20.07 | 19.83 | 19.85 | 258,760 | -0.13(-0.65%) |
Mar 25, 2024 | 19.96 | 20.11 | 19.95 | 19.98 | 235,891 | +0.04(+0.20%) |
Mar 22, 2024 | 20.18 | 20.23 | 19.93 | 19.94 | 182,115 | -0.18(-0.89%) |
Mar 21, 2024 | 20.04 | 20.24 | 20.04 | 20.11 | 283,273 | +0.12(+0.60%) |
Mar 20, 2024 | 19.76 | 20.05 | 19.67 | 20.00 | 221,765 | +0.26(+1.31%) |
Mar 19, 2024 | 19.64 | 19.80 | 19.62 | 19.74 | 256,470 | +0.08(+0.40%) |
Mar 18, 2024 | 19.75 | 19.75 | 19.58 | 19.66 | 278,628 | -0.05(-0.27%) |
Mar 15, 2024 | 19.55 | 19.76 | 19.55 | 19.71 | 222,729 | +0.12(+0.61%) |
Mar 14, 2024 | 19.88 | 19.88 | 19.45 | 19.59 | 416,492 | -0.32(-1.59%) |
Mar 13, 2024 | 19.85 | 20.02 | 19.85 | 19.91 | 138,550 | +0.09(+0.45%) |
Mar 12, 2024 | 19.97 | 19.97 | 19.72 | 19.82 | 398,531 | -0.10(-0.50%) |
Mar 11, 2024 | 19.79 | 19.93 | 19.73 | 19.92 | 246,041 | +0.09(+0.45%) |
Mar 08, 2024 | 19.86 | 19.95 | 19.79 | 19.83 | 324,662 | +0.08(+0.40%) |
Mar 07, 2024 | 19.80 | 19.87 | 19.70 | 19.75 | 262,213 | +0.07(+0.35%) |
Mar 06, 2024 | 19.64 | 19.73 | 19.53 | 19.68 | 464,755 | +0.13(+0.66%) |
Mar 05, 2024 | 19.48 | 19.69 | 19.45 | 19.55 | 376,300 | +0.07(+0.36%) |
Mar 04, 2024 | 19.48 | 19.62 | 19.47 | 19.48 | 329,056 | -0.02(-0.10%) |
Mar 01, 2024 | 19.51 | 19.52 | 19.27 | 19.50 | 233,662 | +0.00(+0.00%) |
Feb 29, 2024 | 19.51 | 19.66 | 19.44 | 19.50 | 332,189 | +0.15(+0.77%) |
Feb 28, 2024 | 19.36 | 19.47 | 19.29 | 19.35 | 312,347 | -0.06(-0.31%) |
Feb 27, 2024 | 19.34 | 19.41 | 19.30 | 19.41 | 300,164 | +0.16(+0.82%) |
Feb 26, 2024 | 19.45 | 19.49 | 19.22 | 19.26 | 401,651 | -0.27(-1.37%) |
Feb 23, 2024 | 19.52 | 19.62 | 19.42 | 19.52 | 363,917 | +0.02(+0.10%) |
Feb 22, 2024 | 19.54 | 19.54 | 19.33 | 19.50 | 602,514 | +0.02(+0.10%) |
Feb 21, 2024 | 19.45 | 19.50 | 19.35 | 19.48 | 838,816 | +0.04(+0.20%) |
Feb 20, 2024 | 19.35 | 19.56 | 19.29 | 19.44 | 380,774 | -0.01(-0.05%) |
Feb 16, 2024 | 19.51 | 19.61 | 19.41 | 19.45 | 489,978 | -0.17(-0.85%) |
Feb 15, 2024 | 19.36 | 19.64 | 19.33 | 19.62 | 330,421 | +0.26(+1.32%) |
Feb 14, 2024 | 19.33 | 19.41 | 19.24 | 19.36 | 406,346 | +0.15(+0.77%) |
Feb 13, 2024 | 19.52 | 19.54 | 19.05 | 19.22 | 435,610 | -0.62(-3.13%) |
Feb 12, 2024 | 19.47 | 19.91 | 19.47 | 19.84 | 476,931 | +0.39(+2.03%) |
Feb 09, 2024 | 19.57 | 19.57 | 19.33 | 19.44 | 415,659 | -0.13(-0.65%) |
Feb 08, 2024 | 19.53 | 19.57 | 19.42 | 19.57 | 383,874 | +0.00(+0.00%) |
Feb 07, 2024 | 19.71 | 19.73 | 19.46 | 19.57 | 430,617 | -0.03(-0.15%) |
Feb 06, 2024 | 19.52 | 19.67 | 19.45 | 19.60 | 396,454 | +0.08(+0.40%) |
Feb 05, 2024 | 19.75 | 19.75 | 19.47 | 19.52 | 534,357 | -0.35(-1.78%) |
Feb 02, 2024 | 19.87 | 19.99 | 19.69 | 19.88 | 450,043 | -0.17(-0.84%) |