Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 19.40 | 19.89 | 19.40 | 19.89 | 1,275 | +0.39(+2.00%) |
Apr 24, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 1,372 | -0.10(-0.51%) |
Apr 23, 2024 | 19.75 | 19.75 | 19.60 | 19.60 | 2,142 | +0.02(+0.10%) |
Apr 22, 2024 | 19.51 | 19.75 | 19.51 | 19.58 | 1,644 | -0.17(-0.86%) |
Apr 18, 2024 | 19.75 | 737 | +0.09(+0.46%) | |||
Apr 17, 2024 | 19.68 | 19.68 | 19.46 | 19.66 | 1,871 | +0.56(+2.93%) |
Apr 16, 2024 | 19.90 | 19.90 | 19.10 | 19.10 | 1,111 | -0.78(-3.92%) |
Apr 12, 2024 | 19.88 | 262 | -0.22(-1.09%) | |||
Apr 11, 2024 | 20.45 | 20.45 | 20.01 | 20.10 | 3,120 | -0.15(-0.74%) |
Apr 10, 2024 | 20.31 | 20.65 | 19.87 | 20.25 | 7,848 | -0.40(-1.94%) |
Apr 09, 2024 | 20.50 | 20.89 | 20.50 | 20.65 | 2,153 | +0.05(+0.24%) |
Apr 08, 2024 | 20.70 | 20.84 | 20.60 | 20.60 | 2,846 | -0.10(-0.48%) |
Apr 05, 2024 | 20.74 | 20.74 | 20.26 | 20.70 | 4,839 | +0.00(+0.00%) |
Apr 04, 2024 | 21.25 | 21.25 | 20.70 | 20.70 | 5,074 | +0.00(+0.00%) |
Apr 03, 2024 | 20.86 | 20.89 | 20.70 | 20.70 | 2,812 | -0.16(-0.77%) |
Apr 02, 2024 | 21.80 | 21.80 | 20.70 | 20.86 | 5,602 | +0.01(+0.05%) |
Apr 01, 2024 | 21.00 | 21.20 | 20.85 | 20.85 | 3,273 | -0.25(-1.18%) |
Mar 28, 2024 | 21.05 | 21.21 | 20.76 | 21.10 | 5,869 | +0.04(+0.19%) |
Mar 27, 2024 | 21.15 | 21.97 | 21.00 | 21.06 | 4,747 | -0.32(-1.50%) |
Mar 26, 2024 | 20.92 | 21.81 | 20.81 | 21.38 | 2,620 | -0.39(-1.79%) |
Mar 25, 2024 | 20.35 | 21.77 | 20.35 | 21.77 | 6,262 | +1.32(+6.45%) |
Mar 22, 2024 | 20.50 | 20.50 | 20.25 | 20.45 | 2,131 | +0.01(+0.05%) |
Mar 21, 2024 | 20.44 | 20.50 | 20.30 | 20.44 | 2,539 | -0.06(-0.29%) |
Mar 20, 2024 | 20.01 | 20.50 | 20.01 | 20.50 | 1,805 | +0.62(+3.12%) |
Mar 19, 2024 | 19.90 | 20.17 | 19.84 | 19.88 | 3,932 | -0.13(-0.65%) |
Mar 18, 2024 | 20.00 | 20.30 | 20.00 | 20.01 | 1,598 | -0.25(-1.23%) |
Mar 15, 2024 | 20.49 | 20.49 | 20.10 | 20.26 | 1,385 | +0.08(+0.40%) |
Mar 14, 2024 | 20.00 | 20.20 | 20.00 | 20.18 | 3,051 | -0.12(-0.59%) |
Mar 13, 2024 | 20.12 | 20.50 | 20.12 | 20.30 | 1,444 | -0.10(-0.49%) |
Mar 12, 2024 | 20.25 | 20.50 | 20.06 | 20.40 | 2,365 | +0.01(+0.05%) |
Mar 11, 2024 | 20.15 | 20.39 | 20.15 | 20.39 | 938 | -0.01(-0.05%) |
Mar 08, 2024 | 20.25 | 20.50 | 20.20 | 20.40 | 3,608 | +0.02(+0.10%) |
Mar 07, 2024 | 20.01 | 20.49 | 20.01 | 20.38 | 2,529 | -0.10(-0.49%) |
Mar 06, 2024 | 19.99 | 20.48 | 19.54 | 20.48 | 2,470 | +0.67(+3.38%) |
Mar 05, 2024 | 19.80 | 20.48 | 19.75 | 19.81 | 4,824 | -0.14(-0.70%) |
Mar 04, 2024 | 19.75 | 20.00 | 19.75 | 19.95 | 3,928 | +0.05(+0.25%) |
Mar 01, 2024 | 19.70 | 20.09 | 19.70 | 19.90 | 1,187 | +0.00(+0.00%) |
Feb 29, 2024 | 20.15 | 20.17 | 19.90 | 19.90 | 966 | +0.00(+0.00%) |
Feb 28, 2024 | 19.62 | 20.35 | 19.62 | 19.90 | 1,661 | +0.05(+0.25%) |
Feb 27, 2024 | 20.00 | 20.20 | 19.51 | 19.85 | 7,188 | -0.42(-2.07%) |
Feb 23, 2024 | 20.27 | 257 | +0.27(+1.35%) | |||
Feb 22, 2024 | 20.00 | 20.00 | 19.95 | 20.00 | 1,770 | +0.24(+1.21%) |
Feb 20, 2024 | 19.76 | 315 | -0.46(-2.27%) | |||
Feb 16, 2024 | 20.00 | 20.89 | 20.00 | 20.22 | 1,005 | -0.18(-0.88%) |
Feb 15, 2024 | 20.00 | 20.40 | 18.57 | 20.40 | 6,204 | +0.00(+0.00%) |
Feb 14, 2024 | 20.00 | 20.40 | 19.52 | 20.40 | 1,372 | +0.15(+0.74%) |
Feb 13, 2024 | 20.79 | 20.79 | 19.70 | 20.25 | 3,230 | -0.36(-1.75%) |
Feb 12, 2024 | 21.24 | 21.24 | 20.61 | 20.61 | 1,207 | -0.41(-1.95%) |
Feb 09, 2024 | 21.46 | 21.78 | 20.39 | 21.02 | 6,467 | -0.89(-4.05%) |
Feb 08, 2024 | 21.93 | 21.93 | 21.42 | 21.91 | 5,607 | -0.33(-1.48%) |
Feb 06, 2024 | 22.24 | 22 | -0.14(-0.62%) | |||
Feb 05, 2024 | 21.92 | 22.37 | 21.92 | 22.37 | 602 | +0.17(+0.76%) |