Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 18.45 | 18.75 | 18.43 | 18.71 | 2,536,673 | -0.30(-1.58%) |
Apr 24, 2024 | 18.91 | 19.01 | 18.73 | 19.01 | 691,612 | +0.03(+0.16%) |
Apr 23, 2024 | 18.95 | 19.06 | 18.84 | 18.98 | 124,099 | -0.17(-0.89%) |
Apr 22, 2024 | 19.12 | 19.29 | 19.00 | 19.15 | 85,843 | -0.17(-0.88%) |
Apr 19, 2024 | 19.33 | 19.44 | 19.29 | 19.32 | 73,767 | -0.06(-0.31%) |
Apr 18, 2024 | 19.45 | 19.54 | 19.31 | 19.38 | 51,919 | -0.03(-0.15%) |
Apr 17, 2024 | 19.52 | 19.57 | 19.20 | 19.41 | 84,762 | -0.26(-1.32%) |
Apr 16, 2024 | 19.15 | 19.67 | 19.15 | 19.67 | 126,112 | +0.14(+0.72%) |
Apr 15, 2024 | 19.92 | 19.99 | 19.53 | 19.53 | 77,232 | +0.00(+0.00%) |
Apr 12, 2024 | 19.73 | 19.73 | 19.47 | 19.53 | 52,197 | -0.40(-2.01%) |
Apr 11, 2024 | 20.17 | 20.17 | 19.65 | 19.93 | 62,136 | -0.52(-2.54%) |
Apr 10, 2024 | 20.26 | 20.51 | 20.20 | 20.45 | 71,490 | -0.16(-0.78%) |
Apr 09, 2024 | 20.78 | 20.82 | 20.50 | 20.61 | 72,922 | +0.24(+1.18%) |
Apr 08, 2024 | 20.58 | 20.63 | 20.32 | 20.37 | 51,739 | +0.37(+1.85%) |
Apr 05, 2024 | 19.82 | 20.08 | 19.79 | 20.00 | 63,405 | +0.36(+1.83%) |
Apr 04, 2024 | 19.91 | 20.05 | 19.62 | 19.64 | 71,413 | +0.25(+1.29%) |
Apr 03, 2024 | 19.13 | 19.43 | 19.13 | 19.39 | 50,256 | +0.42(+2.21%) |
Apr 02, 2024 | 18.92 | 19.09 | 18.87 | 18.97 | 55,127 | +0.31(+1.66%) |
Apr 01, 2024 | 18.79 | 18.83 | 18.60 | 18.66 | 93,858 | -0.18(-0.96%) |
Mar 28, 2024 | 18.88 | 18.92 | 18.79 | 18.84 | 84,066 | -0.39(-2.03%) |
Mar 27, 2024 | 18.98 | 19.23 | 18.98 | 19.23 | 55,631 | +0.09(+0.47%) |
Mar 26, 2024 | 19.27 | 19.27 | 19.04 | 19.14 | 73,230 | -0.02(-0.10%) |
Mar 25, 2024 | 19.21 | 19.43 | 19.16 | 19.16 | 74,114 | -0.50(-2.54%) |
Mar 22, 2024 | 19.81 | 19.81 | 19.66 | 19.66 | 54,418 | -0.04(-0.20%) |
Mar 21, 2024 | 19.58 | 19.80 | 19.56 | 19.70 | 61,528 | +0.18(+0.92%) |
Mar 20, 2024 | 19.42 | 19.54 | 19.15 | 19.52 | 52,955 | +0.27(+1.40%) |
Mar 19, 2024 | 19.09 | 19.36 | 19.06 | 19.25 | 145,558 | -0.06(-0.31%) |
Mar 18, 2024 | 19.63 | 19.63 | 19.22 | 19.31 | 82,630 | -0.62(-3.11%) |
Mar 15, 2024 | 19.77 | 19.98 | 19.77 | 19.93 | 69,748 | +0.22(+1.12%) |
Mar 14, 2024 | 19.86 | 19.94 | 19.65 | 19.71 | 85,942 | -0.19(-0.95%) |
Mar 13, 2024 | 19.60 | 20.00 | 19.60 | 19.90 | 102,574 | +0.41(+2.10%) |
Mar 12, 2024 | 19.36 | 19.51 | 19.20 | 19.49 | 63,151 | +0.36(+1.88%) |
Mar 11, 2024 | 19.06 | 19.20 | 18.93 | 19.13 | 89,435 | -0.02(-0.10%) |
Mar 08, 2024 | 19.36 | 19.38 | 19.10 | 19.15 | 66,641 | +0.10(+0.54%) |
Mar 07, 2024 | 18.94 | 19.06 | 18.94 | 19.05 | 74,880 | -0.08(-0.44%) |
Mar 06, 2024 | 18.98 | 19.18 | 18.93 | 19.13 | 225,652 | +0.68(+3.71%) |
Mar 05, 2024 | 18.25 | 18.51 | 18.25 | 18.45 | 330,621 | -0.06(-0.32%) |
Mar 04, 2024 | 18.54 | 18.55 | 18.42 | 18.50 | 223,242 | -0.01(-0.03%) |
Mar 01, 2024 | 18.32 | 18.51 | 18.22 | 18.51 | 86,261 | +0.42(+2.32%) |
Feb 29, 2024 | 18.12 | 18.25 | 18.02 | 18.09 | 91,764 | -0.36(-1.95%) |
Feb 28, 2024 | 18.36 | 18.47 | 18.34 | 18.45 | 47,765 | -0.11(-0.59%) |
Feb 27, 2024 | 18.64 | 18.68 | 18.54 | 18.56 | 203,068 | -0.12(-0.64%) |
Feb 26, 2024 | 18.66 | 18.73 | 18.59 | 18.68 | 108,587 | -0.11(-0.59%) |
Feb 23, 2024 | 18.78 | 18.92 | 18.74 | 18.79 | 476,374 | -0.18(-0.95%) |
Feb 22, 2024 | 18.79 | 19.01 | 18.72 | 18.97 | 1,161,184 | +0.07(+0.37%) |
Feb 21, 2024 | 18.70 | 18.90 | 18.68 | 18.90 | 1,349,680 | +0.23(+1.23%) |
Feb 20, 2024 | 18.58 | 18.72 | 18.53 | 18.67 | 525,333 | -0.03(-0.16%) |
Feb 16, 2024 | 18.70 | 18.80 | 18.62 | 18.70 | 65,564 | +0.61(+3.37%) |
Feb 15, 2024 | 18.07 | 18.13 | 17.97 | 18.09 | 120,653 | +0.32(+1.79%) |
Feb 14, 2024 | 17.62 | 17.78 | 17.62 | 17.77 | 110,659 | +0.07(+0.41%) |
Feb 13, 2024 | 17.77 | 17.81 | 17.65 | 17.70 | 1,344,382 | -0.12(-0.67%) |
Feb 12, 2024 | 17.66 | 17.84 | 17.66 | 17.82 | 491,137 | +0.26(+1.48%) |
Feb 09, 2024 | 17.50 | 17.62 | 17.41 | 17.56 | 865,671 | -0.02(-0.11%) |
Feb 08, 2024 | 17.56 | 17.61 | 17.53 | 17.58 | 67,633 | -0.08(-0.45%) |
Feb 07, 2024 | 17.70 | 17.74 | 17.52 | 17.66 | 267,663 | -0.11(-0.59%) |
Feb 06, 2024 | 17.43 | 17.79 | 17.43 | 17.77 | 78,083 | +0.48(+2.81%) |
Feb 05, 2024 | 17.39 | 17.41 | 17.23 | 17.28 | 74,085 | -0.51(-2.87%) |
Feb 02, 2024 | 17.94 | 17.95 | 17.73 | 17.79 | 1,869,970 | -0.22(-1.22%) |