Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 19.09 | 19.15 | 18.84 | 19.03 | 115,044 | -0.06(-0.31%) |
Apr 17, 2024 | 18.39 | 19.31 | 18.39 | 19.09 | 174,676 | +0.54(+2.91%) |
Apr 16, 2024 | 18.73 | 18.81 | 18.10 | 18.55 | 220,809 | -0.15(-0.80%) |
Apr 15, 2024 | 19.29 | 19.38 | 18.64 | 18.70 | 255,264 | -0.59(-3.06%) |
Apr 12, 2024 | 19.75 | 20.11 | 19.27 | 19.29 | 235,333 | -0.55(-2.77%) |
Apr 11, 2024 | 19.81 | 20.00 | 19.56 | 19.84 | 154,146 | +0.03(+0.15%) |
Apr 10, 2024 | 20.15 | 20.53 | 19.78 | 19.81 | 167,327 | -0.51(-2.51%) |
Apr 09, 2024 | 20.25 | 20.61 | 20.09 | 20.32 | 89,681 | +0.05(+0.25%) |
Apr 08, 2024 | 20.67 | 20.95 | 20.27 | 20.27 | 158,738 | -0.46(-2.22%) |
Apr 05, 2024 | 21.13 | 21.25 | 20.73 | 20.73 | 175,236 | -0.34(-1.61%) |
Apr 04, 2024 | 21.17 | 21.44 | 21.05 | 21.07 | 148,359 | -0.02(-0.09%) |
Apr 03, 2024 | 20.98 | 21.32 | 20.91 | 21.09 | 114,439 | +0.07(+0.33%) |
Apr 02, 2024 | 20.68 | 21.10 | 20.68 | 21.02 | 133,722 | -0.06(-0.28%) |
Apr 01, 2024 | 20.43 | 21.17 | 20.38 | 21.08 | 193,245 | +0.65(+3.18%) |
Mar 28, 2024 | 20.25 | 20.84 | 20.19 | 20.43 | 204,453 | +0.21(+1.04%) |
Mar 27, 2024 | 20.14 | 20.49 | 20.08 | 20.22 | 121,982 | +0.08(+0.40%) |
Mar 26, 2024 | 20.19 | 20.29 | 20.00 | 20.14 | 74,722 | -0.05(-0.25%) |
Mar 25, 2024 | 20.56 | 20.84 | 20.05 | 20.19 | 149,603 | -0.43(-2.09%) |
Mar 22, 2024 | 21.02 | 21.02 | 20.62 | 20.62 | 89,315 | -0.42(-2.00%) |
Mar 21, 2024 | 20.96 | 21.09 | 20.80 | 21.04 | 111,187 | -0.03(-0.14%) |
Mar 20, 2024 | 20.34 | 21.10 | 20.34 | 21.07 | 233,887 | +0.75(+3.69%) |
Mar 19, 2024 | 19.79 | 20.47 | 19.76 | 20.32 | 136,015 | +0.48(+2.42%) |
Mar 18, 2024 | 19.40 | 19.95 | 19.39 | 19.84 | 112,884 | +0.43(+2.22%) |
Mar 15, 2024 | 19.22 | 19.65 | 19.03 | 19.41 | 419,157 | -0.28(-1.42%) |
Mar 14, 2024 | 20.81 | 20.90 | 19.57 | 19.69 | 263,519 | -1.19(-5.70%) |
Mar 13, 2024 | 21.20 | 21.25 | 20.81 | 20.88 | 174,117 | -0.16(-0.76%) |
Mar 12, 2024 | 20.99 | 21.32 | 20.91 | 21.04 | 204,056 | +0.08(+0.38%) |
Mar 11, 2024 | 20.85 | 21.15 | 20.82 | 20.96 | 113,458 | +0.01(+0.05%) |
Mar 08, 2024 | 20.94 | 21.23 | 20.78 | 20.95 | 163,546 | -0.27(-1.27%) |
Mar 07, 2024 | 21.38 | 21.38 | 21.10 | 21.22 | 202,259 | -0.12(-0.56%) |
Mar 06, 2024 | 20.98 | 21.35 | 20.51 | 21.34 | 316,488 | +0.41(+1.96%) |
Mar 05, 2024 | 20.46 | 21.15 | 20.29 | 20.93 | 207,190 | +0.47(+2.30%) |
Mar 04, 2024 | 20.99 | 21.31 | 20.33 | 20.46 | 342,464 | -0.37(-1.78%) |
Mar 01, 2024 | 20.80 | 21.33 | 20.72 | 20.83 | 170,775 | +0.03(+0.14%) |
Feb 29, 2024 | 20.42 | 20.81 | 20.16 | 20.80 | 273,509 | +0.33(+1.61%) |
Feb 28, 2024 | 20.15 | 20.90 | 20.00 | 20.47 | 250,421 | +0.13(+0.64%) |
Feb 27, 2024 | 20.28 | 20.66 | 20.16 | 20.34 | 229,690 | -0.07(-0.34%) |
Feb 26, 2024 | 20.70 | 21.44 | 20.41 | 20.41 | 446,538 | -0.37(-1.78%) |
Feb 23, 2024 | 20.60 | 20.94 | 20.25 | 20.78 | 134,155 | +0.11(+0.53%) |
Feb 22, 2024 | 20.88 | 20.92 | 20.25 | 20.67 | 212,678 | -0.06(-0.29%) |
Feb 21, 2024 | 20.15 | 20.73 | 20.15 | 20.73 | 210,671 | +0.44(+2.17%) |
Feb 20, 2024 | 19.66 | 20.29 | 19.66 | 20.29 | 222,273 | +0.57(+2.89%) |
Feb 16, 2024 | 19.61 | 19.98 | 19.59 | 19.72 | 161,051 | -0.01(-0.05%) |
Feb 15, 2024 | 19.32 | 19.79 | 19.30 | 19.73 | 134,318 | +0.42(+2.18%) |
Feb 14, 2024 | 19.03 | 19.44 | 18.81 | 19.31 | 235,058 | +0.45(+2.39%) |
Feb 13, 2024 | 19.46 | 19.55 | 18.74 | 18.86 | 443,289 | -0.79(-4.02%) |
Feb 12, 2024 | 19.47 | 19.94 | 19.27 | 19.65 | 291,993 | +0.18(+0.92%) |
Feb 09, 2024 | 19.86 | 20.04 | 19.36 | 19.47 | 213,740 | -0.38(-1.91%) |
Feb 08, 2024 | 18.80 | 20.00 | 18.36 | 19.85 | 5,915,742 | +0.14(+0.71%) |
Feb 07, 2024 | 19.93 | 20.22 | 19.61 | 19.71 | 516,457 | -0.28(-1.40%) |
Feb 06, 2024 | 19.88 | 20.34 | 19.72 | 19.99 | 538,808 | +0.07(+0.35%) |
Feb 05, 2024 | 19.83 | 20.18 | 19.60 | 19.92 | 451,344 | +0.12(+0.58%) |
Feb 02, 2024 | 19.54 | 19.95 | 19.28 | 19.80 | 399,987 | +0.27(+1.36%) |