Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 19.07 | 19.24 | 19.05 | 19.10 | 103,719 | +0.03(+0.16%) |
Apr 17, 2024 | 19.05 | 19.15 | 19.01 | 19.07 | 120,556 | +0.01(+0.05%) |
Apr 16, 2024 | 19.02 | 19.18 | 18.93 | 19.06 | 104,491 | +0.03(+0.16%) |
Apr 15, 2024 | 19.46 | 19.54 | 18.88 | 19.03 | 153,075 | -0.41(-2.11%) |
Apr 12, 2024 | 19.52 | 19.62 | 19.40 | 19.44 | 83,927 | -0.11(-0.56%) |
Apr 11, 2024 | 19.50 | 19.58 | 19.35 | 19.55 | 89,220 | +0.12(+0.61%) |
Apr 10, 2024 | 19.67 | 19.67 | 19.27 | 19.43 | 111,877 | -0.49(-2.48%) |
Apr 09, 2024 | 19.98 | 19.99 | 19.83 | 19.93 | 73,317 | -0.03(-0.15%) |
Apr 08, 2024 | 20.00 | 20.09 | 19.92 | 19.95 | 72,861 | +0.04(+0.20%) |
Apr 05, 2024 | 19.82 | 19.93 | 19.75 | 19.92 | 320,092 | +0.13(+0.65%) |
Apr 04, 2024 | 19.92 | 19.95 | 19.75 | 19.79 | 119,876 | +0.02(+0.10%) |
Apr 03, 2024 | 19.99 | 20.11 | 19.75 | 19.77 | 82,245 | -0.28(-1.38%) |
Apr 02, 2024 | 20.00 | 20.05 | 19.90 | 20.04 | 76,518 | -0.07(-0.34%) |
Apr 01, 2024 | 20.25 | 20.31 | 20.03 | 20.11 | 85,823 | -0.14(-0.68%) |
Mar 28, 2024 | 20.31 | 20.40 | 20.13 | 20.25 | 115,491 | +0.00(+0.00%) |
Mar 27, 2024 | 19.96 | 20.25 | 19.96 | 20.25 | 104,356 | +0.39(+1.99%) |
Mar 26, 2024 | 20.11 | 20.13 | 19.85 | 19.86 | 92,946 | -0.23(-1.13%) |
Mar 25, 2024 | 20.31 | 20.37 | 20.07 | 20.08 | 88,591 | -0.12(-0.59%) |
Mar 22, 2024 | 20.56 | 20.56 | 20.20 | 20.20 | 72,122 | -0.27(-1.30%) |
Mar 21, 2024 | 20.30 | 20.61 | 20.29 | 20.47 | 115,698 | +0.12(+0.58%) |
Mar 20, 2024 | 19.93 | 20.42 | 19.92 | 20.35 | 194,935 | +0.33(+1.63%) |
Mar 19, 2024 | 19.80 | 20.04 | 19.80 | 20.02 | 107,324 | +0.26(+1.30%) |
Mar 18, 2024 | 19.99 | 20.00 | 19.73 | 19.77 | 145,191 | -0.30(-1.48%) |
Mar 15, 2024 | 19.54 | 20.09 | 19.54 | 20.06 | 934,066 | +0.49(+2.52%) |
Mar 14, 2024 | 19.61 | 19.65 | 19.46 | 19.57 | 121,054 | -0.07(-0.35%) |
Mar 13, 2024 | 19.55 | 19.64 | 19.53 | 19.64 | 121,303 | +0.10(+0.51%) |
Mar 12, 2024 | 19.55 | 19.60 | 19.42 | 19.54 | 105,286 | -0.05(-0.25%) |
Mar 11, 2024 | 19.55 | 19.63 | 19.39 | 19.59 | 92,675 | +0.01(+0.05%) |
Mar 08, 2024 | 19.75 | 19.90 | 19.49 | 19.58 | 100,986 | -0.09(-0.45%) |
Mar 07, 2024 | 19.68 | 19.72 | 19.52 | 19.67 | 98,048 | +0.12(+0.61%) |
Mar 06, 2024 | 19.51 | 19.64 | 19.49 | 19.55 | 122,738 | +0.07(+0.35%) |
Mar 05, 2024 | 19.71 | 19.80 | 19.46 | 19.48 | 134,463 | -0.29(-1.45%) |
Mar 04, 2024 | 19.94 | 20.03 | 19.60 | 19.77 | 161,067 | -0.23(-1.14%) |
Mar 01, 2024 | 20.00 | 20.04 | 19.83 | 19.99 | 123,729 | -0.07(-0.34%) |
Feb 29, 2024 | 20.08 | 20.18 | 19.95 | 20.06 | 128,529 | +0.19(+0.94%) |
Feb 28, 2024 | 19.91 | 20.01 | 19.80 | 19.88 | 134,185 | -0.12(-0.59%) |
Feb 27, 2024 | 19.83 | 20.10 | 19.79 | 19.99 | 153,248 | +0.22(+1.10%) |
Feb 26, 2024 | 19.72 | 19.88 | 19.60 | 19.78 | 116,470 | -0.01(-0.05%) |
Feb 23, 2024 | 19.71 | 19.91 | 19.61 | 19.79 | 147,031 | +0.05(+0.25%) |
Feb 22, 2024 | 20.03 | 20.03 | 19.65 | 19.74 | 194,596 | -0.39(-1.91%) |
Feb 21, 2024 | 20.02 | 20.19 | 19.95 | 20.12 | 93,561 | +0.13(+0.64%) |
Feb 20, 2024 | 19.82 | 20.21 | 19.82 | 19.99 | 110,704 | -0.04(-0.20%) |
Feb 16, 2024 | 20.23 | 20.26 | 20.01 | 20.03 | 98,111 | -0.34(-1.65%) |
Feb 15, 2024 | 20.21 | 20.39 | 20.07 | 20.37 | 91,031 | +0.28(+1.38%) |
Feb 14, 2024 | 19.73 | 20.12 | 19.70 | 20.09 | 96,682 | +0.56(+2.88%) |
Feb 13, 2024 | 19.93 | 20.02 | 19.50 | 19.53 | 157,841 | -0.68(-3.37%) |
Feb 12, 2024 | 19.89 | 20.30 | 19.89 | 20.21 | 94,230 | +0.29(+1.44%) |
Feb 09, 2024 | 19.87 | 19.94 | 19.74 | 19.93 | 69,823 | +0.05(+0.25%) |
Feb 08, 2024 | 19.81 | 19.89 | 19.74 | 19.88 | 50,935 | +0.11(+0.55%) |
Feb 07, 2024 | 19.85 | 19.89 | 19.69 | 19.77 | 81,031 | -0.15(-0.74%) |
Feb 06, 2024 | 19.94 | 20.03 | 19.81 | 19.92 | 75,901 | -0.01(-0.05%) |
Feb 05, 2024 | 19.99 | 20.01 | 19.84 | 19.93 | 105,159 | -0.16(-0.79%) |
Feb 02, 2024 | 20.24 | 20.31 | 20.07 | 20.08 | 99,348 | -0.33(-1.60%) |