Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 21.82 | 22.00 | 21.45 | 21.52 | 480,590 | -0.41(-1.87%) |
Apr 29, 2024 | 21.58 | 22.00 | 21.42 | 21.93 | 336,719 | +0.26(+1.20%) |
Apr 26, 2024 | 21.66 | 21.79 | 21.48 | 21.67 | 371,475 | +0.28(+1.31%) |
Apr 25, 2024 | 21.35 | 21.50 | 21.11 | 21.39 | 434,212 | -0.12(-0.56%) |
Apr 24, 2024 | 21.41 | 21.55 | 21.18 | 21.51 | 294,528 | +0.20(+0.94%) |
Apr 23, 2024 | 21.03 | 21.44 | 21.03 | 21.31 | 317,736 | +0.36(+1.72%) |
Apr 22, 2024 | 21.02 | 21.21 | 20.90 | 20.95 | 497,838 | +0.00(+0.00%) |
Apr 19, 2024 | 21.21 | 21.48 | 20.71 | 20.95 | 684,686 | -0.30(-1.41%) |
Apr 18, 2024 | 21.63 | 22.12 | 21.17 | 21.25 | 936,538 | -0.32(-1.48%) |
Apr 17, 2024 | 21.74 | 21.86 | 21.35 | 21.57 | 709,292 | +0.06(+0.28%) |
Apr 16, 2024 | 20.76 | 21.54 | 20.46 | 21.51 | 551,667 | +0.60(+2.87%) |
Apr 15, 2024 | 20.78 | 21.01 | 20.53 | 20.91 | 533,798 | +0.31(+1.50%) |
Apr 12, 2024 | 20.94 | 21.17 | 20.43 | 20.60 | 455,779 | -0.35(-1.67%) |
Apr 11, 2024 | 20.81 | 21.07 | 20.71 | 20.95 | 679,365 | +0.18(+0.87%) |
Apr 10, 2024 | 20.63 | 20.89 | 20.41 | 20.77 | 433,636 | -0.14(-0.67%) |
Apr 09, 2024 | 20.90 | 21.07 | 20.74 | 20.91 | 708,973 | -0.26(-1.23%) |
Apr 08, 2024 | 20.85 | 21.37 | 20.85 | 21.17 | 949,870 | +0.27(+1.29%) |
Apr 05, 2024 | 20.62 | 21.10 | 20.54 | 20.90 | 750,720 | +0.25(+1.21%) |
Apr 04, 2024 | 20.55 | 21.03 | 20.36 | 20.65 | 697,947 | +0.21(+1.03%) |
Apr 03, 2024 | 20.69 | 20.84 | 20.34 | 20.44 | 1,401,187 | -0.30(-1.45%) |
Apr 02, 2024 | 21.41 | 21.41 | 20.70 | 20.74 | 1,218,071 | -0.78(-3.62%) |
Apr 01, 2024 | 22.33 | 22.36 | 21.48 | 21.52 | 482,346 | -0.57(-2.58%) |
Mar 28, 2024 | 21.81 | 21.99 | 21.99 | 22.09 | 446,528 | +0.26(+1.19%) |
Mar 27, 2024 | 22.12 | 22.12 | 21.70 | 21.83 | 479,488 | -0.02(-0.09%) |
Mar 26, 2024 | 21.79 | 22.19 | 21.65 | 21.85 | 479,309 | +0.10(+0.46%) |
Mar 25, 2024 | 22.00 | 22.19 | 21.68 | 21.75 | 337,156 | -0.14(-0.64%) |
Mar 22, 2024 | 22.50 | 22.50 | 21.81 | 21.89 | 353,718 | -0.41(-1.84%) |
Mar 21, 2024 | 22.42 | 22.52 | 22.06 | 22.30 | 566,449 | +0.21(+0.95%) |
Mar 20, 2024 | 22.41 | 22.49 | 21.75 | 22.09 | 636,703 | +0.00(+0.00%) |
Mar 19, 2024 | 21.57 | 22.17 | 21.30 | 22.09 | 683,069 | +0.54(+2.51%) |
Mar 18, 2024 | 21.90 | 21.91 | 21.43 | 21.55 | 454,047 | -0.42(-1.91%) |
Mar 15, 2024 | 21.87 | 22.19 | 21.27 | 21.97 | 1,874,839 | +0.00(+0.00%) |
Mar 14, 2024 | 23.02 | 23.45 | 21.71 | 21.97 | 820,683 | -1.03(-4.48%) |
Mar 13, 2024 | 23.02 | 23.33 | 22.62 | 23.00 | 581,125 | +0.01(+0.04%) |
Mar 12, 2024 | 22.80 | 23.19 | 22.65 | 22.99 | 491,904 | +0.19(+0.83%) |
Mar 11, 2024 | 23.45 | 23.45 | 22.65 | 22.80 | 539,955 | -0.61(-2.61%) |
Mar 08, 2024 | 23.88 | 24.00 | 23.17 | 23.41 | 435,447 | -0.19(-0.81%) |
Mar 07, 2024 | 23.37 | 23.61 | 23.31 | 23.60 | 492,428 | +0.32(+1.37%) |
Mar 06, 2024 | 23.19 | 23.50 | 22.81 | 23.28 | 661,169 | +0.47(+2.06%) |
Mar 05, 2024 | 23.04 | 23.25 | 22.66 | 22.81 | 679,371 | -0.23(-1.00%) |
Mar 04, 2024 | 22.98 | 23.26 | 22.59 | 23.04 | 2,477,817 | +0.20(+0.88%) |
Mar 01, 2024 | 22.85 | 22.91 | 22.17 | 22.84 | 951,649 | +0.13(+0.57%) |
Feb 29, 2024 | 22.93 | 23.00 | 22.36 | 22.71 | 1,434,871 | +0.21(+0.93%) |
Feb 28, 2024 | 23.18 | 23.68 | 22.33 | 22.50 | 1,203,827 | -0.43(-1.88%) |
Feb 27, 2024 | 21.50 | 23.02 | 20.02 | 22.93 | 1,885,586 | +1.84(+8.72%) |
Feb 26, 2024 | 21.34 | 21.34 | 21.01 | 21.09 | 641,131 | -0.17(-0.80%) |
Feb 23, 2024 | 21.08 | 21.34 | 20.83 | 21.26 | 486,443 | +0.26(+1.24%) |
Feb 22, 2024 | 21.04 | 21.15 | 20.86 | 21.00 | 630,722 | +0.13(+0.62%) |
Feb 21, 2024 | 20.94 | 20.94 | 20.50 | 20.87 | 446,117 | -0.07(-0.33%) |
Feb 20, 2024 | 21.12 | 21.12 | 20.72 | 20.94 | 577,481 | -0.18(-0.85%) |
Feb 16, 2024 | 21.21 | 21.29 | 20.94 | 21.12 | 535,502 | -0.08(-0.38%) |
Feb 15, 2024 | 20.90 | 21.30 | 20.85 | 21.20 | 835,769 | +0.31(+1.48%) |
Feb 14, 2024 | 20.00 | 20.93 | 19.73 | 20.89 | 987,527 | +1.22(+6.20%) |
Feb 13, 2024 | 19.64 | 20.05 | 19.57 | 19.67 | 471,649 | -0.38(-1.90%) |
Feb 12, 2024 | 20.16 | 20.20 | 19.91 | 20.05 | 357,213 | +0.15(+0.75%) |
Feb 09, 2024 | 19.81 | 19.90 | 19.60 | 19.90 | 458,236 | +0.17(+0.86%) |
Feb 08, 2024 | 19.30 | 19.85 | 19.24 | 19.73 | 346,241 | +0.48(+2.49%) |
Feb 07, 2024 | 19.27 | 19.45 | 19.06 | 19.25 | 360,944 | +0.10(+0.52%) |
Feb 06, 2024 | 19.13 | 19.26 | 19.00 | 19.15 | 326,274 | +0.05(+0.26%) |
Feb 05, 2024 | 19.00 | 19.24 | 18.73 | 19.10 | 449,838 | -0.06(-0.31%) |
Feb 02, 2024 | 19.72 | 19.72 | 19.06 | 19.16 | 566,432 | -0.72(-3.62%) |