Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 22.65 | 22.65 | 22.53 | 22.56 | 5,127 | -0.10(-0.44%) |
Apr 29, 2024 | 22.40 | 22.66 | 22.39 | 22.66 | 46,479 | +0.26(+1.16%) |
Apr 26, 2024 | 21.71 | 22.42 | 21.71 | 22.40 | 18,105 | +0.71(+3.27%) |
Apr 25, 2024 | 22.05 | 22.05 | 21.69 | 21.69 | 631 | -0.36(-1.63%) |
Apr 24, 2024 | 22.00 | 22.10 | 22.00 | 22.05 | 32,613 | +0.10(+0.43%) |
Apr 23, 2024 | 21.84 | 21.96 | 21.72 | 21.95 | 5,573 | +0.14(+0.66%) |
Apr 22, 2024 | 21.70 | 21.81 | 21.65 | 21.81 | 7,631 | +0.16(+0.74%) |
Apr 19, 2024 | 21.61 | 21.65 | 21.60 | 21.65 | 2,340 | +0.01(+0.05%) |
Apr 18, 2024 | 21.60 | 21.64 | 21.45 | 21.64 | 3,305 | +0.08(+0.37%) |
Apr 17, 2024 | 21.45 | 21.56 | 21.45 | 21.56 | 5,861 | +0.02(+0.09%) |
Apr 16, 2024 | 21.45 | 21.54 | 21.45 | 21.54 | 6,065 | +0.09(+0.42%) |
Apr 15, 2024 | 21.40 | 21.45 | 21.40 | 21.45 | 3,108 | +0.05(+0.23%) |
Apr 12, 2024 | 21.51 | 21.51 | 21.40 | 21.40 | 5,660 | -0.11(-0.51%) |
Apr 11, 2024 | 21.51 | 21.51 | 21.40 | 21.51 | 13,907 | +0.11(+0.51%) |
Apr 10, 2024 | 21.71 | 21.71 | 21.40 | 21.40 | 2,629 | -0.16(-0.74%) |
Apr 09, 2024 | 21.67 | 21.67 | 21.56 | 21.56 | 638 | -0.14(-0.65%) |
Apr 08, 2024 | 21.63 | 21.86 | 21.60 | 21.70 | 12,204 | -0.16(-0.73%) |
Apr 05, 2024 | 21.55 | 21.95 | 21.55 | 21.86 | 8,890 | +0.31(+1.44%) |
Apr 04, 2024 | 21.46 | 21.55 | 21.46 | 21.55 | 3,515 | +0.15(+0.70%) |
Apr 03, 2024 | 21.08 | 21.40 | 21.08 | 21.40 | 2,362 | +0.20(+0.94%) |
Apr 02, 2024 | 21.40 | 21.40 | 20.90 | 21.20 | 8,959 | +0.19(+0.90%) |
Apr 01, 2024 | 21.46 | 21.46 | 21.01 | 21.01 | 1,785 | -0.41(-1.91%) |
Mar 28, 2024 | 21.40 | 21.61 | 21.40 | 21.42 | 68,959 | +0.27(+1.28%) |
Mar 27, 2024 | 21.00 | 21.16 | 21.00 | 21.15 | 21,301 | +0.14(+0.67%) |
Mar 26, 2024 | 20.97 | 21.06 | 20.75 | 21.01 | 22,780 | +0.39(+1.87%) |
Mar 25, 2024 | 20.59 | 21.00 | 20.36 | 20.62 | 7,324 | -0.36(-1.72%) |
Mar 22, 2024 | 20.65 | 21.00 | 20.51 | 20.98 | 13,578 | +0.34(+1.62%) |
Mar 21, 2024 | 20.30 | 20.65 | 20.30 | 20.65 | 26,726 | +0.35(+1.72%) |
Mar 20, 2024 | 20.00 | 20.30 | 19.90 | 20.30 | 70,504 | +0.31(+1.55%) |
Mar 19, 2024 | 19.74 | 19.99 | 19.74 | 19.99 | 8,394 | +0.08(+0.40%) |
Mar 18, 2024 | 19.90 | 19.94 | 19.74 | 19.91 | 4,859 | +0.17(+0.86%) |
Mar 15, 2024 | 19.79 | 19.79 | 19.73 | 19.74 | 4,792 | -0.06(-0.30%) |
Mar 14, 2024 | 19.77 | 19.80 | 19.77 | 19.80 | 6,214 | -0.14(-0.70%) |
Mar 13, 2024 | 19.60 | 19.94 | 19.60 | 19.94 | 9,409 | +0.24(+1.22%) |
Mar 12, 2024 | 19.48 | 19.70 | 19.47 | 19.70 | 7,923 | +0.25(+1.29%) |
Mar 11, 2024 | 19.05 | 19.45 | 19.00 | 19.45 | 1,213 | -0.04(-0.21%) |
Mar 08, 2024 | 19.49 | 19.49 | 19.22 | 19.49 | 1,363 | +0.09(+0.46%) |
Mar 07, 2024 | 19.15 | 19.40 | 19.15 | 19.40 | 1,700 | +0.20(+1.04%) |
Mar 06, 2024 | 19.15 | 19.20 | 19.15 | 19.20 | 4,148 | -0.07(-0.36%) |
Mar 05, 2024 | 19.08 | 19.27 | 19.08 | 19.27 | 3,048 | +0.08(+0.42%) |
Mar 04, 2024 | 19.03 | 19.19 | 18.97 | 19.19 | 5,463 | -0.09(-0.47%) |
Mar 01, 2024 | 19.11 | 19.39 | 19.05 | 19.28 | 3,698 | +0.08(+0.42%) |
Feb 29, 2024 | 19.05 | 19.20 | 19.04 | 19.20 | 2,023 | +0.12(+0.63%) |
Feb 28, 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 3,489 | -0.20(-1.04%) |
Feb 27, 2024 | 18.94 | 19.28 | 18.94 | 19.28 | 1,900 | +0.27(+1.42%) |
Feb 26, 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 404 | -0.24(-1.25%) |
Feb 23, 2024 | 19.18 | 19.25 | 19.18 | 19.25 | 2,747 | +0.23(+1.21%) |
Feb 22, 2024 | 18.88 | 19.02 | 18.88 | 19.02 | 11,138 | +0.14(+0.74%) |
Feb 21, 2024 | 18.81 | 18.92 | 18.81 | 18.88 | 7,017 | +0.06(+0.32%) |
Feb 20, 2024 | 18.95 | 18.95 | 18.82 | 18.82 | 6,017 | -0.11(-0.58%) |
Feb 16, 2024 | 19.01 | 19.01 | 18.93 | 18.93 | 4,153 | -0.04(-0.21%) |
Feb 15, 2024 | 18.94 | 18.97 | 18.93 | 18.97 | 913 | +0.03(+0.16%) |
Feb 14, 2024 | 19.03 | 19.56 | 18.93 | 18.94 | 2,851 | -0.34(-1.76%) |
Feb 13, 2024 | 19.42 | 19.42 | 19.28 | 19.28 | 28,392 | -0.10(-0.52%) |
Feb 12, 2024 | 19.47 | 19.47 | 19.31 | 19.38 | 2,235 | -0.61(-3.05%) |
Feb 09, 2024 | 19.14 | 19.99 | 19.14 | 19.99 | 5,051 | +0.74(+3.84%) |
Feb 08, 2024 | 18.98 | 19.25 | 18.98 | 19.25 | 5,050 | +0.07(+0.36%) |
Feb 07, 2024 | 18.93 | 19.18 | 18.83 | 19.18 | 12,184 | +0.87(+4.75%) |
Feb 06, 2024 | 18.99 | 19.00 | 18.07 | 18.31 | 3,587 | -0.70(-3.68%) |
Feb 05, 2024 | 19.35 | 19.35 | 18.99 | 19.01 | 983 | -0.20(-1.04%) |
Feb 02, 2024 | 19.13 | 19.25 | 19.13 | 19.21 | 7,402 | +0.06(+0.31%) |