Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 21.84 | 22.13 | 21.79 | 21.82 | 75,469 | -0.09(-0.41%) |
Apr 29, 2024 | 21.82 | 21.98 | 21.82 | 21.91 | 39,797 | +0.05(+0.23%) |
Apr 26, 2024 | 21.71 | 21.88 | 21.67 | 21.86 | 62,005 | +0.21(+0.96%) |
Apr 25, 2024 | 21.56 | 21.68 | 21.40 | 21.65 | 44,794 | -0.06(-0.27%) |
Apr 24, 2024 | 21.73 | 21.75 | 21.49 | 21.71 | 46,944 | +0.06(+0.27%) |
Apr 23, 2024 | 21.46 | 21.69 | 21.41 | 21.65 | 53,275 | +0.31(+1.44%) |
Apr 22, 2024 | 21.02 | 21.37 | 21.01 | 21.35 | 54,201 | +0.33(+1.56%) |
Apr 19, 2024 | 20.96 | 21.12 | 20.81 | 21.02 | 120,068 | +0.25(+1.19%) |
Apr 18, 2024 | 20.69 | 20.89 | 20.62 | 20.77 | 111,274 | +0.08(+0.38%) |
Apr 17, 2024 | 20.88 | 20.88 | 20.65 | 20.69 | 75,902 | +0.14(+0.68%) |
Apr 16, 2024 | 20.63 | 20.66 | 20.51 | 20.55 | 66,298 | -0.09(-0.43%) |
Apr 15, 2024 | 21.21 | 21.31 | 20.63 | 20.64 | 100,197 | -0.50(-2.35%) |
Apr 12, 2024 | 21.56 | 21.56 | 21.08 | 21.14 | 118,998 | -0.57(-2.60%) |
Apr 11, 2024 | 21.43 | 21.70 | 21.27 | 21.70 | 164,226 | +0.48(+2.27%) |
Apr 10, 2024 | 21.22 | 21.25 | 20.98 | 21.22 | 156,977 | -0.06(-0.28%) |
Apr 09, 2024 | 21.33 | 21.35 | 21.19 | 21.28 | 89,208 | +0.16(+0.74%) |
Apr 08, 2024 | 21.04 | 21.21 | 20.91 | 21.12 | 104,847 | +0.11(+0.51%) |
Apr 05, 2024 | 20.64 | 21.04 | 20.64 | 21.02 | 83,145 | +0.22(+1.04%) |
Apr 04, 2024 | 20.94 | 21.07 | 20.79 | 20.80 | 129,770 | -0.22(-1.03%) |
Apr 03, 2024 | 20.74 | 21.08 | 20.68 | 21.02 | 136,456 | +0.06(+0.28%) |
Apr 02, 2024 | 20.96 | 21.10 | 20.66 | 20.96 | 173,506 | -0.20(-0.93%) |
Apr 01, 2024 | 21.22 | 21.40 | 21.13 | 21.15 | 207,125 | -0.27(-1.24%) |
Mar 28, 2024 | 21.45 | 21.38 | 21.38 | 21.42 | 201,003 | -0.17(-0.77%) |
Mar 27, 2024 | 21.52 | 21.61 | 21.29 | 21.59 | 124,369 | -0.08(-0.36%) |
Mar 26, 2024 | 21.95 | 21.98 | 21.52 | 21.66 | 133,029 | -0.31(-1.43%) |
Mar 25, 2024 | 21.97 | 22.08 | 21.91 | 21.98 | 66,106 | -0.10(-0.44%) |
Mar 22, 2024 | 22.05 | 22.10 | 21.91 | 22.08 | 79,851 | +0.03(+0.13%) |
Mar 21, 2024 | 22.02 | 22.10 | 21.83 | 22.05 | 117,581 | +0.14(+0.63%) |
Mar 20, 2024 | 21.68 | 21.91 | 21.64 | 21.91 | 96,888 | +0.28(+1.32%) |
Mar 19, 2024 | 21.60 | 21.67 | 21.44 | 21.62 | 104,263 | +0.03(+0.16%) |
Mar 18, 2024 | 21.87 | 21.87 | 21.57 | 21.59 | 114,203 | -0.25(-1.15%) |
Mar 15, 2024 | 21.52 | 21.95 | 21.50 | 21.84 | 110,163 | +0.32(+1.51%) |
Mar 14, 2024 | 21.90 | 21.97 | 21.49 | 21.52 | 119,948 | -0.45(-2.06%) |
Mar 13, 2024 | 22.21 | 22.21 | 21.84 | 21.97 | 96,249 | +0.13(+0.61%) |
Mar 12, 2024 | 22.30 | 22.43 | 21.83 | 21.84 | 267,750 | -0.33(-1.49%) |
Mar 11, 2024 | 21.96 | 22.23 | 21.87 | 22.17 | 266,526 | +0.36(+1.65%) |
Mar 08, 2024 | 21.56 | 21.83 | 21.43 | 21.81 | 166,316 | +0.43(+2.00%) |
Mar 07, 2024 | 21.39 | 21.84 | 21.15 | 21.38 | 145,699 | +0.11(+0.50%) |
Mar 06, 2024 | 20.98 | 21.33 | 20.98 | 21.27 | 127,366 | +0.34(+1.63%) |
Mar 05, 2024 | 20.93 | 21.16 | 20.91 | 20.93 | 171,825 | +0.05(+0.23%) |
Mar 04, 2024 | 20.76 | 20.93 | 20.76 | 20.88 | 104,723 | +0.12(+0.56%) |
Mar 01, 2024 | 20.69 | 20.84 | 20.65 | 20.76 | 72,307 | +0.09(+0.42%) |
Feb 29, 2024 | 20.66 | 20.82 | 20.63 | 20.68 | 62,637 | +0.09(+0.43%) |
Feb 28, 2024 | 20.64 | 20.68 | 20.56 | 20.59 | 102,133 | -0.05(-0.24%) |
Feb 27, 2024 | 20.64 | 20.75 | 20.55 | 20.64 | 66,015 | +0.15(+0.71%) |
Feb 26, 2024 | 20.50 | 20.58 | 20.46 | 20.49 | 64,230 | +0.04(+0.19%) |
Feb 23, 2024 | 20.50 | 20.55 | 20.41 | 20.45 | 42,917 | +0.06(+0.29%) |
Feb 22, 2024 | 20.47 | 20.47 | 20.36 | 20.39 | 74,229 | +0.04(+0.19%) |
Feb 21, 2024 | 20.40 | 20.45 | 20.22 | 20.36 | 145,917 | -0.19(-0.90%) |
Feb 20, 2024 | 20.71 | 20.79 | 20.48 | 20.54 | 73,126 | -0.03(-0.14%) |
Feb 16, 2024 | 20.65 | 20.75 | 20.49 | 20.57 | 132,953 | -0.22(-1.08%) |
Feb 15, 2024 | 20.85 | 20.92 | 20.76 | 20.79 | 64,561 | -0.07(-0.33%) |
Feb 14, 2024 | 20.64 | 20.86 | 20.50 | 20.86 | 73,615 | +0.32(+1.56%) |
Feb 13, 2024 | 20.70 | 20.70 | 20.46 | 20.54 | 89,836 | -0.25(-1.22%) |
Feb 12, 2024 | 20.94 | 20.94 | 20.77 | 20.79 | 59,827 | -0.02(-0.09%) |
Feb 09, 2024 | 20.85 | 20.94 | 20.73 | 20.81 | 65,027 | +0.25(+1.21%) |
Feb 08, 2024 | 20.57 | 20.64 | 20.46 | 20.57 | 121,937 | +0.23(+1.14%) |
Feb 07, 2024 | 20.18 | 20.37 | 20.15 | 20.33 | 47,254 | +0.14(+0.72%) |
Feb 06, 2024 | 20.03 | 20.21 | 20.02 | 20.19 | 54,418 | +0.23(+1.16%) |
Feb 05, 2024 | 20.05 | 20.05 | 19.84 | 19.96 | 76,130 | -0.05(-0.24%) |
Feb 02, 2024 | 20.02 | 20.07 | 19.95 | 20.01 | 69,186 | -0.06(-0.29%) |