Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 21.37 | 21.52 | 20.90 | 20.93 | 154,033 | -0.64(-2.97%) |
Apr 29, 2024 | 20.97 | 21.61 | 20.93 | 21.57 | 110,812 | +0.75(+3.60%) |
Apr 26, 2024 | 20.91 | 21.08 | 20.79 | 20.82 | 92,658 | +0.02(+0.10%) |
Apr 25, 2024 | 20.75 | 20.96 | 20.65 | 20.80 | 63,852 | -0.16(-0.76%) |
Apr 24, 2024 | 20.99 | 21.15 | 20.72 | 20.96 | 85,726 | -0.12(-0.57%) |
Apr 23, 2024 | 20.91 | 21.20 | 20.91 | 21.08 | 84,474 | +0.19(+0.91%) |
Apr 22, 2024 | 20.92 | 21.17 | 20.71 | 20.89 | 108,517 | +0.11(+0.53%) |
Apr 19, 2024 | 20.78 | 21.02 | 20.64 | 20.78 | 74,090 | -0.15(-0.72%) |
Apr 18, 2024 | 20.67 | 20.99 | 20.57 | 20.93 | 108,309 | +0.27(+1.31%) |
Apr 17, 2024 | 20.97 | 20.97 | 20.55 | 20.66 | 83,570 | -0.11(-0.53%) |
Apr 16, 2024 | 20.40 | 20.98 | 20.27 | 20.77 | 91,426 | +0.15(+0.73%) |
Apr 15, 2024 | 20.83 | 20.92 | 20.56 | 20.62 | 92,904 | -0.09(-0.43%) |
Apr 12, 2024 | 20.90 | 21.09 | 20.59 | 20.71 | 81,782 | -0.28(-1.33%) |
Apr 11, 2024 | 20.88 | 21.02 | 20.71 | 20.99 | 131,267 | +0.11(+0.53%) |
Apr 10, 2024 | 20.81 | 21.20 | 20.81 | 20.88 | 108,403 | -0.59(-2.75%) |
Apr 09, 2024 | 21.49 | 21.67 | 21.24 | 21.47 | 74,353 | +0.00(+0.00%) |
Apr 08, 2024 | 21.18 | 21.61 | 21.16 | 21.47 | 189,713 | +0.35(+1.66%) |
Apr 05, 2024 | 21.30 | 21.37 | 20.95 | 21.12 | 91,025 | -0.34(-1.58%) |
Apr 04, 2024 | 21.86 | 22.13 | 21.28 | 21.46 | 89,989 | -0.13(-0.60%) |
Apr 03, 2024 | 21.16 | 21.63 | 21.16 | 21.59 | 70,521 | +0.24(+1.12%) |
Apr 02, 2024 | 21.33 | 21.37 | 21.12 | 21.35 | 79,172 | -0.25(-1.16%) |
Apr 01, 2024 | 21.64 | 21.64 | 21.34 | 21.60 | 79,961 | -0.05(-0.23%) |
Mar 28, 2024 | 21.62 | 21.71 | 21.37 | 21.65 | 114,069 | +0.00(+0.00%) |
Mar 27, 2024 | 21.04 | 21.68 | 20.89 | 21.65 | 131,735 | +0.85(+4.09%) |
Mar 26, 2024 | 20.77 | 21.07 | 20.61 | 20.80 | 141,596 | +0.23(+1.12%) |
Mar 25, 2024 | 20.87 | 20.89 | 20.56 | 20.57 | 91,404 | -0.18(-0.87%) |
Mar 22, 2024 | 20.96 | 21.12 | 20.59 | 20.75 | 81,908 | -0.31(-1.47%) |
Mar 21, 2024 | 21.00 | 21.20 | 20.86 | 21.06 | 103,392 | +0.10(+0.48%) |
Mar 20, 2024 | 20.13 | 21.05 | 20.03 | 20.96 | 119,789 | +0.81(+4.02%) |
Mar 19, 2024 | 20.01 | 20.28 | 19.95 | 20.15 | 99,797 | +0.07(+0.35%) |
Mar 18, 2024 | 20.45 | 20.49 | 20.07 | 20.08 | 115,539 | -0.25(-1.23%) |
Mar 15, 2024 | 20.36 | 20.70 | 20.13 | 20.33 | 351,307 | -0.27(-1.31%) |
Mar 14, 2024 | 21.30 | 21.46 | 20.53 | 20.60 | 131,189 | -0.74(-3.47%) |
Mar 13, 2024 | 21.44 | 21.65 | 21.30 | 21.34 | 63,689 | -0.23(-1.07%) |
Mar 12, 2024 | 21.45 | 21.64 | 21.31 | 21.57 | 78,028 | +0.10(+0.47%) |
Mar 11, 2024 | 21.56 | 21.74 | 21.40 | 21.47 | 72,323 | -0.12(-0.56%) |
Mar 08, 2024 | 21.73 | 21.96 | 21.43 | 21.59 | 81,299 | +0.14(+0.65%) |
Mar 07, 2024 | 21.53 | 21.64 | 21.29 | 21.45 | 62,620 | -0.04(-0.19%) |
Mar 06, 2024 | 21.76 | 21.76 | 21.41 | 21.49 | 87,389 | -0.06(-0.28%) |
Mar 05, 2024 | 21.58 | 21.89 | 21.47 | 21.55 | 86,677 | -0.23(-1.06%) |
Mar 04, 2024 | 22.25 | 22.32 | 21.76 | 21.78 | 76,614 | -0.47(-2.11%) |
Mar 01, 2024 | 22.46 | 22.46 | 21.97 | 22.25 | 132,572 | -0.26(-1.16%) |
Feb 29, 2024 | 22.49 | 22.90 | 22.12 | 22.51 | 784,376 | +0.39(+1.76%) |
Feb 28, 2024 | 22.17 | 22.58 | 22.09 | 22.12 | 134,238 | -0.29(-1.29%) |
Feb 27, 2024 | 22.66 | 22.89 | 22.35 | 22.41 | 157,947 | -0.08(-0.36%) |
Feb 26, 2024 | 22.21 | 22.61 | 22.11 | 22.49 | 112,112 | +0.16(+0.72%) |
Feb 23, 2024 | 21.94 | 22.65 | 21.71 | 22.33 | 170,063 | +0.37(+1.68%) |
Feb 22, 2024 | 22.04 | 22.17 | 21.73 | 21.96 | 131,391 | -0.06(-0.27%) |
Feb 21, 2024 | 21.95 | 22.09 | 21.65 | 22.02 | 137,890 | -0.12(-0.54%) |
Feb 20, 2024 | 21.27 | 22.60 | 21.27 | 22.14 | 199,562 | +0.63(+2.93%) |
Feb 16, 2024 | 21.61 | 21.91 | 21.49 | 21.51 | 81,624 | -0.22(-1.01%) |
Feb 15, 2024 | 21.37 | 21.91 | 21.04 | 21.73 | 143,967 | +0.52(+2.45%) |
Feb 14, 2024 | 20.65 | 21.28 | 20.54 | 21.21 | 116,970 | +0.92(+4.53%) |
Feb 13, 2024 | 20.95 | 21.00 | 19.99 | 20.29 | 195,759 | -1.34(-6.20%) |
Feb 12, 2024 | 21.26 | 21.98 | 21.26 | 21.63 | 155,048 | +0.35(+1.64%) |
Feb 09, 2024 | 20.90 | 21.32 | 20.59 | 21.28 | 146,089 | +0.53(+2.55%) |
Feb 08, 2024 | 19.86 | 20.77 | 19.69 | 20.75 | 163,687 | +0.87(+4.38%) |
Feb 07, 2024 | 20.14 | 20.39 | 19.86 | 19.88 | 199,460 | -0.30(-1.49%) |
Feb 06, 2024 | 20.50 | 21.57 | 20.00 | 20.18 | 449,528 | -3.31(-14.09%) |
Feb 05, 2024 | 23.67 | 23.69 | 23.22 | 23.49 | 82,301 | -0.41(-1.72%) |
Feb 02, 2024 | 24.19 | 24.35 | 23.86 | 23.90 | 67,438 | -0.56(-2.29%) |