Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 18.80 | 19.21 | 18.71 | 18.95 | 219,721 | +0.16(+0.85%) |
Apr 17, 2024 | 18.94 | 19.03 | 18.75 | 18.79 | 151,592 | +0.11(+0.59%) |
Apr 16, 2024 | 18.96 | 18.96 | 18.57 | 18.68 | 127,253 | -0.41(-2.15%) |
Apr 15, 2024 | 19.33 | 19.57 | 18.96 | 19.09 | 128,071 | -0.21(-1.09%) |
Apr 12, 2024 | 19.34 | 19.48 | 19.20 | 19.30 | 111,597 | -0.23(-1.18%) |
Apr 11, 2024 | 19.41 | 19.55 | 19.35 | 19.53 | 211,112 | +0.18(+0.93%) |
Apr 10, 2024 | 19.63 | 19.83 | 19.07 | 19.35 | 218,100 | -0.84(-4.16%) |
Apr 09, 2024 | 19.98 | 20.26 | 19.89 | 20.19 | 98,805 | +0.26(+1.30%) |
Apr 08, 2024 | 19.92 | 19.98 | 19.70 | 19.93 | 110,306 | +0.16(+0.81%) |
Apr 05, 2024 | 19.78 | 20.02 | 19.58 | 19.77 | 131,179 | -0.11(-0.55%) |
Apr 04, 2024 | 20.41 | 20.51 | 19.85 | 19.88 | 124,925 | -0.27(-1.34%) |
Apr 03, 2024 | 19.80 | 20.21 | 19.80 | 20.15 | 131,528 | +0.18(+0.90%) |
Apr 02, 2024 | 20.01 | 20.03 | 19.74 | 19.97 | 191,651 | -0.21(-1.04%) |
Apr 01, 2024 | 20.63 | 20.63 | 20.16 | 20.18 | 263,726 | -0.41(-1.99%) |
Mar 28, 2024 | 20.61 | 20.71 | 20.39 | 20.59 | 230,475 | +0.02(+0.10%) |
Mar 27, 2024 | 20.16 | 20.59 | 20.16 | 20.57 | 191,315 | +0.67(+3.37%) |
Mar 26, 2024 | 20.61 | 20.62 | 19.89 | 19.90 | 201,098 | -0.59(-2.88%) |
Mar 25, 2024 | 20.52 | 20.70 | 20.47 | 20.49 | 121,036 | +0.06(+0.29%) |
Mar 22, 2024 | 20.89 | 20.99 | 20.40 | 20.43 | 175,708 | -0.34(-1.64%) |
Mar 21, 2024 | 20.63 | 20.99 | 20.63 | 20.77 | 318,035 | +0.28(+1.37%) |
Mar 20, 2024 | 19.76 | 20.56 | 19.73 | 20.49 | 243,311 | +0.62(+3.12%) |
Mar 19, 2024 | 19.34 | 19.95 | 19.28 | 19.87 | 176,245 | +0.39(+2.00%) |
Mar 18, 2024 | 19.47 | 19.76 | 19.29 | 19.48 | 241,650 | -0.07(-0.36%) |
Mar 15, 2024 | 18.64 | 19.90 | 18.64 | 19.55 | 866,640 | +0.74(+3.93%) |
Mar 14, 2024 | 19.05 | 19.22 | 18.63 | 18.81 | 245,761 | -0.40(-2.08%) |
Mar 13, 2024 | 19.10 | 19.36 | 19.10 | 19.21 | 176,847 | +0.01(+0.05%) |
Mar 12, 2024 | 19.14 | 19.36 | 18.95 | 19.20 | 137,115 | -0.03(-0.16%) |
Mar 11, 2024 | 19.14 | 19.24 | 18.98 | 19.23 | 127,962 | -0.10(-0.52%) |
Mar 08, 2024 | 19.32 | 19.54 | 19.24 | 19.33 | 119,770 | +0.18(+0.94%) |
Mar 07, 2024 | 19.10 | 19.30 | 19.03 | 19.15 | 121,899 | +0.28(+1.48%) |
Mar 06, 2024 | 19.18 | 19.18 | 18.82 | 18.87 | 123,802 | -0.10(-0.53%) |
Mar 05, 2024 | 19.00 | 19.40 | 18.95 | 18.97 | 147,352 | -0.19(-0.99%) |
Mar 04, 2024 | 19.44 | 19.49 | 19.15 | 19.16 | 129,495 | -0.25(-1.29%) |
Mar 01, 2024 | 19.35 | 19.43 | 19.00 | 19.41 | 192,657 | +0.00(+0.00%) |
Feb 29, 2024 | 19.37 | 19.56 | 19.14 | 19.41 | 181,411 | +0.40(+2.10%) |
Feb 28, 2024 | 19.18 | 19.30 | 18.96 | 19.01 | 106,051 | -0.38(-1.96%) |
Feb 27, 2024 | 19.41 | 19.65 | 19.32 | 19.39 | 150,512 | +0.15(+0.78%) |
Feb 26, 2024 | 19.07 | 19.33 | 18.89 | 19.24 | 225,871 | +0.02(+0.10%) |
Feb 23, 2024 | 19.03 | 19.38 | 19.00 | 19.22 | 249,916 | +0.12(+0.63%) |
Feb 22, 2024 | 19.44 | 19.45 | 18.94 | 19.10 | 183,767 | -0.37(-1.90%) |
Feb 21, 2024 | 19.69 | 19.76 | 19.28 | 19.47 | 166,329 | -0.36(-1.82%) |
Feb 20, 2024 | 19.72 | 20.01 | 19.64 | 19.83 | 195,261 | -0.29(-1.44%) |
Feb 16, 2024 | 20.39 | 20.39 | 19.99 | 20.12 | 289,281 | -0.69(-3.32%) |
Feb 15, 2024 | 20.10 | 20.83 | 20.06 | 20.81 | 257,559 | +0.86(+4.31%) |
Feb 14, 2024 | 19.80 | 20.08 | 19.59 | 19.95 | 211,258 | +0.46(+2.36%) |
Feb 13, 2024 | 19.88 | 20.04 | 19.25 | 19.49 | 260,728 | -1.25(-6.03%) |
Feb 12, 2024 | 20.10 | 20.83 | 20.04 | 20.74 | 232,228 | +0.58(+2.88%) |
Feb 09, 2024 | 20.40 | 20.40 | 19.77 | 20.16 | 227,911 | -0.26(-1.27%) |
Feb 08, 2024 | 20.38 | 20.51 | 20.22 | 20.42 | 198,971 | +0.03(+0.15%) |
Feb 07, 2024 | 20.90 | 20.95 | 20.35 | 20.39 | 228,973 | -0.45(-2.16%) |
Feb 06, 2024 | 20.28 | 21.05 | 20.28 | 20.84 | 257,420 | +0.44(+2.16%) |
Feb 05, 2024 | 20.39 | 20.59 | 20.10 | 20.40 | 264,781 | -0.40(-1.92%) |
Feb 02, 2024 | 20.01 | 21.05 | 19.87 | 20.80 | 315,421 | +0.39(+1.91%) |