Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 19.52 | 19.84 | 19.50 | 19.52 | 188,137 | -0.10(-0.51%) |
Apr 29, 2024 | 19.59 | 19.65 | 19.16 | 19.62 | 268,619 | +0.08(+0.41%) |
Apr 26, 2024 | 21.50 | 22.38 | 18.79 | 19.54 | 442,766 | -0.76(-3.74%) |
Apr 25, 2024 | 20.16 | 20.38 | 20.01 | 20.30 | 183,770 | +0.04(+0.20%) |
Apr 24, 2024 | 20.05 | 20.48 | 20.05 | 20.26 | 220,472 | +0.15(+0.75%) |
Apr 23, 2024 | 19.87 | 20.25 | 19.87 | 20.11 | 118,005 | +0.28(+1.41%) |
Apr 22, 2024 | 19.67 | 20.10 | 19.63 | 19.83 | 130,364 | +0.21(+1.07%) |
Apr 19, 2024 | 19.00 | 19.70 | 19.00 | 19.62 | 162,237 | +0.63(+3.32%) |
Apr 18, 2024 | 18.83 | 19.12 | 18.83 | 18.99 | 136,294 | +0.21(+1.12%) |
Apr 17, 2024 | 19.22 | 19.34 | 18.74 | 18.78 | 124,643 | -0.40(-2.09%) |
Apr 16, 2024 | 18.83 | 19.27 | 18.68 | 19.18 | 168,335 | +0.07(+0.37%) |
Apr 15, 2024 | 18.94 | 19.30 | 18.87 | 19.11 | 222,121 | +0.26(+1.38%) |
Apr 12, 2024 | 19.13 | 19.23 | 18.78 | 18.85 | 221,599 | -0.34(-1.77%) |
Apr 11, 2024 | 19.00 | 19.34 | 18.80 | 19.19 | 103,437 | +0.21(+1.11%) |
Apr 10, 2024 | 18.93 | 19.15 | 18.65 | 18.98 | 137,064 | -0.15(-0.78%) |
Apr 09, 2024 | 19.26 | 19.26 | 18.84 | 19.13 | 121,241 | -0.11(-0.57%) |
Apr 08, 2024 | 19.38 | 19.52 | 19.21 | 19.24 | 92,381 | -0.09(-0.47%) |
Apr 05, 2024 | 19.44 | 19.49 | 19.16 | 19.33 | 131,102 | +0.05(+0.26%) |
Apr 04, 2024 | 19.83 | 19.90 | 19.26 | 19.28 | 147,390 | -0.38(-1.93%) |
Apr 03, 2024 | 19.68 | 19.74 | 19.48 | 19.66 | 120,956 | -0.10(-0.51%) |
Apr 02, 2024 | 19.79 | 20.07 | 19.64 | 19.76 | 127,238 | -0.13(-0.65%) |
Apr 01, 2024 | 20.17 | 20.34 | 19.89 | 19.89 | 216,964 | -0.43(-2.12%) |
Mar 28, 2024 | 20.04 | 20.43 | 19.96 | 20.32 | 166,300 | +0.34(+1.70%) |
Mar 27, 2024 | 19.82 | 20.11 | 19.82 | 19.98 | 161,192 | +0.30(+1.52%) |
Mar 26, 2024 | 19.62 | 19.79 | 19.55 | 19.68 | 133,952 | +0.07(+0.36%) |
Mar 25, 2024 | 19.74 | 19.96 | 19.60 | 19.61 | 127,543 | -0.13(-0.66%) |
Mar 22, 2024 | 19.78 | 19.90 | 19.50 | 19.74 | 148,764 | +0.11(+0.56%) |
Mar 21, 2024 | 19.70 | 20.01 | 19.62 | 19.63 | 235,896 | -0.08(-0.41%) |
Mar 20, 2024 | 19.66 | 19.91 | 19.52 | 19.71 | 112,718 | -0.04(-0.20%) |
Mar 19, 2024 | 19.65 | 19.94 | 19.64 | 19.75 | 152,701 | +0.14(+0.71%) |
Mar 18, 2024 | 19.84 | 19.98 | 19.55 | 19.61 | 140,816 | -0.25(-1.26%) |
Mar 15, 2024 | 19.59 | 20.02 | 19.41 | 19.86 | 383,137 | +0.17(+0.86%) |
Mar 14, 2024 | 20.22 | 20.22 | 19.60 | 19.69 | 157,400 | -0.48(-2.38%) |
Mar 13, 2024 | 20.79 | 20.99 | 19.98 | 20.17 | 256,121 | -0.73(-3.49%) |
Mar 12, 2024 | 20.50 | 21.75 | 20.30 | 20.90 | 488,028 | +1.30(+6.63%) |
Mar 11, 2024 | 20.12 | 20.12 | 19.55 | 19.60 | 198,923 | -0.66(-3.26%) |
Mar 08, 2024 | 19.56 | 20.53 | 19.56 | 20.26 | 203,477 | +0.80(+4.11%) |
Mar 07, 2024 | 19.51 | 19.68 | 19.41 | 19.46 | 220,069 | +0.01(+0.05%) |
Mar 06, 2024 | 19.25 | 19.54 | 18.96 | 19.45 | 233,655 | +0.22(+1.13%) |
Mar 05, 2024 | 19.49 | 19.79 | 19.23 | 19.23 | 201,176 | -0.26(-1.32%) |
Mar 04, 2024 | 19.99 | 20.34 | 19.46 | 19.49 | 165,431 | -0.40(-1.99%) |
Mar 01, 2024 | 20.00 | 20.00 | 19.52 | 19.89 | 306,436 | -0.14(-0.69%) |
Feb 29, 2024 | 20.17 | 20.46 | 19.86 | 20.03 | 153,921 | -0.08(-0.39%) |
Feb 28, 2024 | 20.23 | 20.30 | 19.98 | 20.10 | 139,716 | -0.24(-1.17%) |
Feb 27, 2024 | 20.12 | 20.40 | 19.87 | 20.34 | 228,419 | +0.15(+0.74%) |
Feb 26, 2024 | 21.52 | 21.52 | 19.91 | 20.19 | 537,647 | -0.72(-3.46%) |
Feb 23, 2024 | 18.52 | 20.93 | 18.18 | 20.92 | 648,138 | +3.83(+22.40%) |
Feb 22, 2024 | 17.06 | 17.17 | 16.91 | 17.09 | 181,706 | -0.06(-0.35%) |
Feb 21, 2024 | 17.22 | 17.24 | 17.05 | 17.15 | 155,490 | -0.12(-0.69%) |
Feb 20, 2024 | 17.04 | 17.37 | 17.04 | 17.27 | 186,652 | +0.09(+0.52%) |
Feb 16, 2024 | 17.29 | 17.41 | 17.02 | 17.18 | 204,215 | -0.08(-0.46%) |
Feb 15, 2024 | 16.75 | 17.27 | 16.69 | 17.26 | 182,881 | +0.60(+3.57%) |
Feb 14, 2024 | 16.43 | 16.77 | 16.38 | 16.66 | 141,599 | +0.31(+1.88%) |
Feb 13, 2024 | 16.41 | 16.56 | 16.17 | 16.36 | 181,693 | -0.29(-1.73%) |
Feb 12, 2024 | 16.08 | 16.68 | 16.08 | 16.64 | 300,231 | +0.58(+3.58%) |
Feb 09, 2024 | 15.87 | 16.21 | 15.77 | 16.07 | 179,770 | +0.20(+1.25%) |
Feb 08, 2024 | 15.76 | 15.89 | 15.65 | 15.87 | 172,314 | +0.05(+0.31%) |
Feb 07, 2024 | 15.95 | 16.06 | 15.76 | 15.82 | 159,065 | -0.23(-1.42%) |
Feb 06, 2024 | 16.16 | 16.26 | 15.88 | 16.05 | 111,720 | -0.13(-0.80%) |
Feb 05, 2024 | 16.23 | 16.28 | 15.94 | 16.18 | 125,703 | -0.22(-1.33%) |
Feb 02, 2024 | 16.61 | 16.69 | 16.23 | 16.40 | 136,140 | -0.21(-1.25%) |