Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 19.53 | 19.70 | 19.53 | 19.53 | 46,254 | -0.22(-1.11%) |
Apr 24, 2024 | 19.58 | 19.89 | 19.45 | 19.75 | 12,565 | -0.07(-0.38%) |
Apr 23, 2024 | 19.85 | 19.92 | 19.60 | 19.82 | 30,011 | -0.18(-0.88%) |
Apr 22, 2024 | 19.87 | 20.32 | 19.83 | 20.00 | 27,131 | +0.05(+0.25%) |
Apr 19, 2024 | 19.90 | 20.21 | 19.90 | 19.95 | 15,477 | +0.05(+0.25%) |
Apr 18, 2024 | 20.02 | 20.83 | 19.76 | 19.90 | 10,883 | +0.07(+0.35%) |
Apr 17, 2024 | 20.99 | 21.00 | 19.83 | 19.83 | 7,734 | -0.22(-1.09%) |
Apr 16, 2024 | 19.93 | 20.13 | 19.75 | 20.05 | 10,965 | -0.15(-0.75%) |
Apr 15, 2024 | 20.07 | 20.20 | 20.07 | 20.20 | 8,238 | -0.09(-0.42%) |
Apr 12, 2024 | 20.36 | 20.55 | 19.90 | 20.29 | 6,493 | -0.21(-1.05%) |
Apr 11, 2024 | 20.58 | 20.60 | 20.47 | 20.50 | 12,420 | -0.09(-0.45%) |
Apr 10, 2024 | 20.36 | 20.62 | 20.36 | 20.59 | 8,670 | -0.04(-0.18%) |
Apr 09, 2024 | 20.59 | 20.63 | 20.36 | 20.63 | 10,861 | -0.01(-0.05%) |
Apr 08, 2024 | 20.58 | 20.64 | 20.30 | 20.64 | 12,839 | +0.16(+0.78%) |
Apr 05, 2024 | 20.37 | 20.48 | 20.23 | 20.48 | 20,565 | +0.28(+1.39%) |
Apr 04, 2024 | 20.18 | 20.49 | 20.18 | 20.20 | 29,750 | -0.12(-0.59%) |
Apr 03, 2024 | 20.11 | 20.42 | 20.11 | 20.32 | 89,081 | +0.32(+1.61%) |
Apr 02, 2024 | 19.96 | 20.06 | 19.93 | 20.00 | 26,523 | +0.08(+0.39%) |
Apr 01, 2024 | 19.52 | 19.92 | 19.52 | 19.92 | 16,988 | +0.15(+0.76%) |
Mar 28, 2024 | 19.40 | 19.77 | 19.40 | 19.77 | 25,397 | +0.57(+2.96%) |
Mar 27, 2024 | 18.91 | 19.20 | 18.78 | 19.20 | 7,027 | +0.21(+1.09%) |
Mar 26, 2024 | 19.16 | 19.20 | 18.99 | 18.99 | 13,885 | -0.12(-0.63%) |
Mar 25, 2024 | 19.02 | 19.20 | 18.50 | 19.11 | 10,589 | +0.21(+1.14%) |
Mar 22, 2024 | 19.20 | 19.68 | 18.75 | 18.90 | 23,681 | -0.19(-0.98%) |
Mar 21, 2024 | 19.18 | 19.23 | 18.95 | 19.09 | 25,346 | -0.02(-0.12%) |
Mar 20, 2024 | 19.08 | 19.31 | 19.00 | 19.11 | 18,659 | -0.01(-0.05%) |
Mar 19, 2024 | 18.71 | 19.14 | 18.71 | 19.12 | 20,191 | +0.36(+1.89%) |
Mar 18, 2024 | 19.04 | 19.04 | 18.77 | 18.77 | 18,685 | -0.18(-0.93%) |
Mar 15, 2024 | 18.90 | 19.06 | 18.88 | 18.94 | 24,961 | +0.16(+0.83%) |
Mar 14, 2024 | 18.82 | 19.05 | 18.62 | 18.79 | 35,605 | -0.27(-1.44%) |
Mar 13, 2024 | 19.19 | 19.22 | 18.96 | 19.06 | 25,327 | +0.37(+1.98%) |
Mar 12, 2024 | 18.67 | 18.78 | 18.25 | 18.69 | 45,108 | +0.50(+2.75%) |
Mar 11, 2024 | 18.49 | 18.49 | 17.90 | 18.19 | 27,301 | +0.14(+0.77%) |
Mar 08, 2024 | 17.97 | 18.20 | 17.93 | 18.05 | 35,752 | -0.11(-0.61%) |
Mar 07, 2024 | 18.29 | 18.80 | 18.16 | 18.16 | 41,467 | -0.21(-1.13%) |
Mar 06, 2024 | 18.15 | 18.50 | 18.15 | 18.37 | 30,107 | +0.21(+1.17%) |
Mar 05, 2024 | 18.15 | 18.19 | 17.98 | 18.16 | 31,814 | +0.21(+1.14%) |
Mar 04, 2024 | 18.08 | 18.50 | 17.89 | 17.95 | 28,858 | -0.25(-1.38%) |
Mar 01, 2024 | 18.30 | 18.30 | 18.09 | 18.20 | 14,479 | +0.37(+2.08%) |
Feb 29, 2024 | 17.79 | 17.93 | 17.75 | 17.83 | 20,560 | +0.03(+0.19%) |
Feb 28, 2024 | 17.90 | 17.92 | 17.77 | 17.80 | 14,360 | -0.10(-0.54%) |
Feb 27, 2024 | 17.89 | 17.94 | 17.89 | 17.89 | 8,966 | +0.02(+0.12%) |
Feb 26, 2024 | 17.74 | 17.91 | 17.70 | 17.87 | 20,189 | -0.07(-0.39%) |
Feb 23, 2024 | 17.86 | 18.01 | 17.86 | 17.94 | 25,258 | +0.09(+0.51%) |
Feb 22, 2024 | 17.77 | 17.87 | 17.59 | 17.85 | 9,941 | +0.24(+1.37%) |
Feb 21, 2024 | 17.46 | 17.66 | 17.27 | 17.61 | 24,710 | +0.46(+2.71%) |
Feb 20, 2024 | 17.77 | 17.77 | 17.01 | 17.14 | 4,389 | -0.18(-1.02%) |
Feb 16, 2024 | 17.03 | 17.34 | 16.96 | 17.32 | 5,812 | +0.29(+1.70%) |
Feb 15, 2024 | 16.70 | 17.03 | 16.50 | 17.03 | 13,176 | +0.56(+3.42%) |
Feb 14, 2024 | 16.52 | 16.52 | 16.16 | 16.47 | 23,382 | +0.03(+0.19%) |
Feb 13, 2024 | 16.70 | 16.70 | 16.37 | 16.43 | 6,847 | -0.34(-2.02%) |
Feb 12, 2024 | 15.66 | 16.85 | 15.66 | 16.77 | 15,568 | +0.33(+2.01%) |
Feb 09, 2024 | 16.47 | 16.52 | 16.35 | 16.44 | 10,521 | -0.05(-0.29%) |
Feb 08, 2024 | 16.15 | 16.49 | 16.15 | 16.49 | 4,705 | +0.27(+1.67%) |
Feb 07, 2024 | 15.86 | 16.22 | 15.75 | 16.22 | 43,961 | +0.37(+2.33%) |
Feb 06, 2024 | 15.72 | 16.00 | 15.72 | 15.85 | 33,011 | +0.10(+0.61%) |
Feb 05, 2024 | 15.25 | 16.00 | 15.25 | 15.75 | 15,240 | -0.25(-1.54%) |
Feb 02, 2024 | 16.43 | 16.90 | 16.00 | 16.00 | 7,939 | -0.60(-3.61%) |