Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 19.22 | 19.22 | 18.84 | 18.93 | 11,587 | +0.08(+0.42%) |
Apr 22, 2024 | 19.00 | 19.26 | 18.85 | 18.85 | 31,905 | -0.19(-1.00%) |
Apr 19, 2024 | 19.14 | 19.19 | 19.01 | 19.04 | 25,486 | -0.27(-1.40%) |
Apr 18, 2024 | 19.28 | 19.49 | 18.97 | 19.31 | 49,835 | -0.01(-0.05%) |
Apr 17, 2024 | 19.64 | 19.64 | 19.17 | 19.32 | 24,125 | -0.46(-2.33%) |
Apr 16, 2024 | 19.51 | 19.78 | 19.15 | 19.78 | 22,166 | +0.42(+2.17%) |
Apr 15, 2024 | 19.25 | 19.62 | 19.02 | 19.36 | 29,604 | +0.10(+0.52%) |
Apr 12, 2024 | 19.19 | 19.42 | 19.09 | 19.26 | 16,731 | +0.03(+0.16%) |
Apr 11, 2024 | 19.15 | 19.26 | 19.05 | 19.23 | 28,746 | +0.01(+0.05%) |
Apr 10, 2024 | 19.20 | 19.25 | 19.01 | 19.22 | 28,566 | -0.09(-0.47%) |
Apr 09, 2024 | 19.15 | 19.45 | 19.10 | 19.31 | 25,419 | +0.16(+0.84%) |
Apr 08, 2024 | 19.25 | 19.35 | 19.01 | 19.15 | 41,363 | -0.12(-0.62%) |
Apr 05, 2024 | 19.00 | 19.28 | 18.99 | 19.27 | 29,092 | +0.40(+2.12%) |
Apr 04, 2024 | 20.02 | 20.18 | 18.87 | 18.87 | 34,798 | -1.24(-6.17%) |
Apr 03, 2024 | 20.35 | 20.49 | 20.10 | 20.11 | 20,287 | -0.24(-1.18%) |
Apr 02, 2024 | 19.83 | 20.35 | 19.83 | 20.35 | 17,715 | +0.39(+1.95%) |
Apr 01, 2024 | 19.98 | 20.16 | 19.70 | 19.96 | 12,042 | -0.20(-0.99%) |
Mar 28, 2024 | 19.90 | 20.16 | 19.70 | 20.16 | 21,906 | +0.26(+1.31%) |
Mar 27, 2024 | 19.63 | 20.02 | 19.63 | 19.90 | 28,963 | +0.29(+1.48%) |
Mar 26, 2024 | 20.22 | 20.22 | 19.61 | 19.61 | 26,885 | -0.21(-1.05%) |
Mar 25, 2024 | 20.39 | 20.43 | 19.65 | 19.82 | 18,217 | -0.32(-1.58%) |
Mar 22, 2024 | 20.42 | 20.55 | 19.91 | 20.14 | 18,561 | -0.44(-2.12%) |
Mar 21, 2024 | 20.28 | 20.57 | 20.05 | 20.57 | 16,592 | +0.29(+1.42%) |
Mar 20, 2024 | 19.71 | 20.43 | 19.64 | 20.28 | 29,774 | +0.45(+2.25%) |
Mar 19, 2024 | 20.16 | 20.32 | 19.61 | 19.84 | 28,046 | -0.20(-0.99%) |
Mar 18, 2024 | 20.33 | 21.05 | 19.86 | 20.04 | 67,624 | -0.43(-2.08%) |
Mar 15, 2024 | 20.73 | 21.07 | 20.43 | 20.46 | 45,911 | -0.35(-1.67%) |
Mar 14, 2024 | 20.90 | 20.90 | 20.38 | 20.81 | 42,247 | +0.10(+0.48%) |
Mar 13, 2024 | 19.71 | 21.10 | 19.71 | 20.71 | 56,330 | +1.09(+5.56%) |
Mar 12, 2024 | 20.14 | 20.45 | 19.61 | 19.62 | 41,835 | -0.42(-2.08%) |
Mar 11, 2024 | 21.08 | 21.43 | 20.04 | 20.04 | 39,049 | -1.02(-4.85%) |
Mar 08, 2024 | 23.89 | 23.89 | 20.43 | 21.06 | 143,211 | -6.04(-22.29%) |
Mar 07, 2024 | 27.42 | 27.97 | 26.59 | 27.10 | 38,463 | -0.57(-2.04%) |
Mar 06, 2024 | 26.56 | 27.70 | 26.34 | 27.66 | 40,165 | +0.88(+3.30%) |
Mar 05, 2024 | 26.34 | 26.78 | 25.79 | 26.78 | 16,497 | +0.52(+1.96%) |
Mar 04, 2024 | 25.50 | 26.29 | 25.17 | 26.27 | 12,053 | +0.61(+2.40%) |
Mar 01, 2024 | 25.88 | 25.96 | 25.16 | 25.65 | 11,374 | +0.03(+0.12%) |
Feb 29, 2024 | 26.22 | 26.41 | 25.62 | 25.62 | 19,174 | -0.66(-2.53%) |
Feb 28, 2024 | 25.53 | 26.29 | 25.45 | 26.29 | 28,280 | +0.54(+2.08%) |
Feb 27, 2024 | 25.55 | 25.79 | 25.20 | 25.75 | 15,736 | +0.11(+0.43%) |
Feb 26, 2024 | 25.27 | 25.68 | 24.95 | 25.64 | 12,484 | +0.17(+0.66%) |
Feb 23, 2024 | 24.95 | 25.47 | 24.43 | 25.47 | 15,956 | +0.55(+2.19%) |
Feb 22, 2024 | 24.77 | 25.12 | 24.04 | 24.93 | 14,814 | +0.29(+1.17%) |
Feb 21, 2024 | 24.93 | 25.10 | 24.46 | 24.64 | 20,061 | -0.61(-2.40%) |
Feb 20, 2024 | 25.53 | 25.56 | 24.83 | 25.24 | 24,570 | -0.51(-1.96%) |
Feb 16, 2024 | 24.85 | 25.78 | 24.85 | 25.75 | 19,716 | +0.25(+0.97%) |
Feb 15, 2024 | 24.98 | 25.50 | 24.93 | 25.50 | 17,557 | +0.39(+1.54%) |
Feb 14, 2024 | 23.81 | 25.12 | 23.81 | 25.12 | 20,670 | +1.11(+4.63%) |
Feb 13, 2024 | 24.38 | 24.48 | 23.93 | 24.00 | 11,510 | -0.65(-2.66%) |
Feb 12, 2024 | 24.07 | 24.98 | 24.07 | 24.66 | 22,683 | +0.41(+1.68%) |
Feb 09, 2024 | 23.84 | 24.50 | 23.59 | 24.25 | 17,997 | +0.12(+0.49%) |
Feb 08, 2024 | 24.31 | 24.34 | 23.99 | 24.13 | 15,660 | -0.27(-1.10%) |
Feb 07, 2024 | 24.52 | 24.52 | 24.17 | 24.40 | 12,357 | -0.27(-1.09%) |
Feb 06, 2024 | 24.54 | 24.69 | 24.25 | 24.67 | 16,716 | -0.17(-0.68%) |
Feb 05, 2024 | 24.10 | 24.97 | 24.05 | 24.84 | 42,024 | +0.37(+1.50%) |
Feb 02, 2024 | 23.89 | 24.49 | 23.76 | 24.47 | 29,441 | +0.42(+1.73%) |