Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 20.93 | 21.00 | 20.91 | 21.00 | 23,845 | +0.21(+1.01%) |
Apr 23, 2024 | 20.73 | 20.79 | 20.62 | 20.79 | 30,614 | +0.04(+0.19%) |
Apr 22, 2024 | 20.53 | 20.75 | 20.53 | 20.75 | 30,639 | -0.20(-0.95%) |
Apr 19, 2024 | 20.83 | 20.95 | 20.83 | 20.95 | 18,173 | +0.15(+0.72%) |
Apr 18, 2024 | 20.85 | 20.91 | 20.79 | 20.80 | 41,389 | +0.62(+3.07%) |
Apr 17, 2024 | 20.20 | 20.44 | 20.05 | 20.18 | 32,242 | +0.26(+1.31%) |
Apr 16, 2024 | 19.90 | 20.00 | 19.85 | 19.92 | 26,134 | -0.05(-0.25%) |
Apr 15, 2024 | 20.07 | 20.17 | 19.92 | 19.97 | 277,190 | +0.31(+1.58%) |
Apr 12, 2024 | 19.86 | 19.86 | 19.65 | 19.66 | 139,611 | -0.45(-2.21%) |
Apr 11, 2024 | 20.25 | 20.25 | 19.96 | 20.11 | 20,276 | +0.14(+0.68%) |
Apr 10, 2024 | 20.11 | 20.46 | 19.90 | 19.97 | 27,283 | -0.38(-1.87%) |
Apr 09, 2024 | 20.46 | 20.74 | 20.20 | 20.35 | 11,796 | +0.22(+1.09%) |
Apr 08, 2024 | 20.51 | 20.51 | 20.10 | 20.13 | 47,347 | +0.45(+2.29%) |
Apr 05, 2024 | 19.56 | 19.68 | 19.56 | 19.68 | 17,679 | +0.05(+0.25%) |
Apr 04, 2024 | 19.88 | 20.28 | 19.63 | 19.63 | 21,499 | -0.12(-0.61%) |
Apr 03, 2024 | 19.70 | 19.82 | 19.70 | 19.75 | 57,553 | -0.26(-1.30%) |
Apr 02, 2024 | 20.00 | 20.17 | 20.00 | 20.01 | 14,963 | -0.12(-0.60%) |
Apr 01, 2024 | 20.19 | 20.19 | 19.67 | 20.13 | 33,273 | +0.32(+1.62%) |
Mar 28, 2024 | 19.88 | 19.98 | 19.81 | 19.81 | 20,035 | -0.11(-0.55%) |
Mar 27, 2024 | 19.83 | 19.92 | 19.76 | 19.92 | 52,241 | +0.09(+0.45%) |
Mar 26, 2024 | 19.89 | 19.95 | 19.77 | 19.83 | 78,312 | +0.63(+3.28%) |
Mar 25, 2024 | 19.30 | 19.35 | 18.92 | 19.20 | 43,367 | +0.06(+0.31%) |
Mar 22, 2024 | 19.00 | 19.30 | 18.88 | 19.14 | 57,803 | -0.31(-1.59%) |
Mar 21, 2024 | 19.57 | 19.59 | 19.45 | 19.45 | 28,809 | +0.02(+0.10%) |
Mar 20, 2024 | 19.45 | 19.45 | 19.26 | 19.43 | 12,530 | +0.22(+1.13%) |
Mar 19, 2024 | 19.14 | 19.21 | 19.09 | 19.21 | 21,625 | -0.11(-0.56%) |
Mar 18, 2024 | 19.32 | 19.35 | 19.24 | 19.32 | 20,948 | -0.03(-0.16%) |
Mar 15, 2024 | 19.26 | 19.36 | 19.26 | 19.35 | 60,305 | +0.00(+0.00%) |
Mar 14, 2024 | 19.66 | 19.82 | 19.35 | 19.35 | 57,989 | -0.51(-2.57%) |
Mar 13, 2024 | 19.94 | 20.02 | 19.86 | 19.86 | 17,765 | -0.22(-1.10%) |
Mar 12, 2024 | 19.80 | 20.14 | 19.80 | 20.08 | 57,949 | +0.75(+3.88%) |
Mar 11, 2024 | 19.27 | 19.41 | 19.23 | 19.33 | 37,093 | +0.29(+1.52%) |
Mar 08, 2024 | 18.97 | 19.08 | 18.91 | 19.04 | 19,294 | -0.03(-0.14%) |
Mar 07, 2024 | 19.50 | 19.50 | 19.00 | 19.07 | 52,471 | -0.18(-0.95%) |
Mar 06, 2024 | 19.10 | 19.26 | 19.10 | 19.25 | 36,009 | +0.52(+2.75%) |
Mar 05, 2024 | 18.37 | 18.89 | 18.37 | 18.73 | 56,159 | +0.09(+0.48%) |
Mar 04, 2024 | 18.76 | 18.80 | 18.60 | 18.64 | 206,440 | -0.79(-4.04%) |
Mar 01, 2024 | 19.38 | 19.45 | 19.35 | 19.43 | 47,236 | +0.12(+0.62%) |
Feb 29, 2024 | 19.48 | 19.48 | 19.23 | 19.31 | 33,561 | -0.14(-0.72%) |
Feb 28, 2024 | 20.44 | 20.44 | 19.42 | 19.45 | 27,432 | -0.66(-3.28%) |
Feb 27, 2024 | 20.02 | 20.18 | 20.02 | 20.11 | 32,049 | +0.09(+0.45%) |
Feb 26, 2024 | 20.30 | 20.30 | 20.02 | 20.02 | 42,873 | -0.25(-1.23%) |
Feb 23, 2024 | 20.19 | 20.38 | 20.19 | 20.27 | 45,788 | +0.10(+0.50%) |
Feb 22, 2024 | 20.18 | 20.19 | 19.92 | 20.17 | 65,665 | +0.08(+0.39%) |
Feb 21, 2024 | 19.85 | 20.16 | 19.85 | 20.09 | 106,298 | +1.17(+6.18%) |
Feb 20, 2024 | 18.99 | 19.08 | 18.85 | 18.92 | 21,649 | -0.68(-3.47%) |
Feb 16, 2024 | 19.60 | 19.64 | 19.49 | 19.60 | 26,634 | +0.20(+1.03%) |
Feb 15, 2024 | 19.42 | 19.44 | 19.37 | 19.40 | 32,601 | -0.02(-0.10%) |
Feb 14, 2024 | 19.35 | 19.48 | 19.30 | 19.42 | 205,255 | +1.05(+5.72%) |
Feb 13, 2024 | 18.80 | 18.80 | 18.33 | 18.37 | 373,144 | -0.40(-2.13%) |
Feb 12, 2024 | 19.09 | 19.09 | 18.63 | 18.77 | 33,963 | +0.36(+1.98%) |
Feb 09, 2024 | 18.25 | 18.44 | 18.10 | 18.41 | 36,335 | +0.11(+0.57%) |
Feb 08, 2024 | 18.28 | 18.44 | 18.27 | 18.30 | 35,386 | -0.12(-0.65%) |
Feb 07, 2024 | 18.48 | 18.54 | 18.36 | 18.42 | 48,151 | -0.66(-3.46%) |
Feb 06, 2024 | 18.63 | 19.08 | 18.62 | 19.08 | 111,038 | +1.31(+7.37%) |
Feb 05, 2024 | 17.60 | 17.86 | 17.57 | 17.77 | 258,234 | +0.48(+2.78%) |
Feb 02, 2024 | 17.46 | 17.46 | 17.21 | 17.29 | 174,815 | -0.64(-3.57%) |