Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 20.50 | 20.60 | 20.11 | 20.14 | 170,519 | -0.46(-2.25%) |
Apr 29, 2024 | 21.12 | 21.22 | 20.56 | 20.60 | 282,280 | -0.56(-2.65%) |
Apr 26, 2024 | 20.87 | 21.30 | 20.87 | 21.16 | 294,905 | +0.12(+0.56%) |
Apr 25, 2024 | 20.85 | 21.11 | 20.47 | 21.04 | 294,523 | -0.13(-0.61%) |
Apr 24, 2024 | 21.20 | 22.24 | 20.81 | 21.17 | 478,226 | -0.40(-1.87%) |
Apr 23, 2024 | 20.61 | 21.72 | 20.61 | 21.58 | 303,047 | +1.05(+5.13%) |
Apr 22, 2024 | 20.41 | 20.76 | 20.39 | 20.52 | 261,754 | +0.08(+0.38%) |
Apr 19, 2024 | 19.54 | 20.46 | 19.51 | 20.44 | 271,751 | +0.80(+4.06%) |
Apr 18, 2024 | 19.51 | 19.92 | 19.51 | 19.65 | 305,203 | +0.14(+0.71%) |
Apr 17, 2024 | 19.83 | 19.97 | 19.48 | 19.51 | 201,463 | -0.13(-0.65%) |
Apr 16, 2024 | 19.66 | 19.78 | 19.22 | 19.64 | 325,700 | -0.05(-0.25%) |
Apr 15, 2024 | 19.97 | 20.44 | 19.65 | 19.68 | 323,571 | -0.31(-1.53%) |
Apr 12, 2024 | 19.78 | 20.05 | 19.74 | 19.99 | 363,224 | -0.05(-0.25%) |
Apr 11, 2024 | 20.40 | 20.63 | 19.69 | 20.04 | 437,652 | -0.11(-0.54%) |
Apr 10, 2024 | 20.83 | 20.83 | 19.90 | 20.15 | 493,178 | -1.32(-6.15%) |
Apr 09, 2024 | 21.47 | 21.73 | 21.40 | 21.47 | 411,859 | +0.03(+0.14%) |
Apr 08, 2024 | 21.08 | 21.48 | 20.94 | 21.44 | 334,400 | +0.55(+2.64%) |
Apr 05, 2024 | 20.97 | 21.18 | 20.83 | 20.89 | 438,808 | -0.27(-1.26%) |
Apr 04, 2024 | 21.60 | 21.61 | 21.05 | 21.15 | 416,021 | -0.07(-0.32%) |
Apr 03, 2024 | 21.54 | 21.86 | 21.07 | 21.22 | 362,841 | -0.46(-2.13%) |
Apr 02, 2024 | 21.66 | 21.83 | 21.46 | 21.68 | 187,576 | -0.25(-1.12%) |
Apr 01, 2024 | 22.88 | 23.01 | 21.88 | 21.93 | 188,584 | -0.90(-3.93%) |
Mar 28, 2024 | 22.34 | 22.88 | 22.33 | 22.83 | 415,960 | +0.44(+1.98%) |
Mar 27, 2024 | 21.52 | 22.44 | 21.52 | 22.38 | 316,083 | +0.93(+4.31%) |
Mar 26, 2024 | 21.92 | 22.02 | 21.45 | 21.46 | 197,302 | -0.37(-1.71%) |
Mar 25, 2024 | 21.68 | 21.97 | 21.68 | 21.83 | 169,913 | +0.25(+1.14%) |
Mar 22, 2024 | 21.96 | 21.96 | 21.37 | 21.59 | 205,334 | -0.25(-1.13%) |
Mar 21, 2024 | 21.86 | 22.11 | 21.53 | 21.83 | 415,409 | +0.25(+1.14%) |
Mar 20, 2024 | 20.40 | 21.83 | 20.34 | 21.59 | 297,234 | +1.02(+4.98%) |
Mar 19, 2024 | 20.25 | 20.81 | 20.25 | 20.56 | 396,884 | +0.28(+1.36%) |
Mar 18, 2024 | 20.74 | 20.74 | 20.29 | 20.29 | 333,638 | -0.33(-1.62%) |
Mar 15, 2024 | 20.30 | 20.95 | 20.30 | 20.62 | 2,050,532 | +0.26(+1.26%) |
Mar 14, 2024 | 21.21 | 21.21 | 20.18 | 20.36 | 515,642 | -0.96(-4.52%) |
Mar 13, 2024 | 21.72 | 22.00 | 21.18 | 21.33 | 341,801 | -0.45(-2.08%) |
Mar 12, 2024 | 21.82 | 21.89 | 21.44 | 21.78 | 372,451 | -0.04(-0.18%) |
Mar 11, 2024 | 21.76 | 22.06 | 21.56 | 21.82 | 410,478 | -0.23(-1.03%) |
Mar 08, 2024 | 22.27 | 22.68 | 21.96 | 22.05 | 337,294 | +0.14(+0.63%) |
Mar 07, 2024 | 22.39 | 22.54 | 21.71 | 21.91 | 245,314 | -0.13(-0.58%) |
Mar 06, 2024 | 21.97 | 22.38 | 21.48 | 22.04 | 280,735 | +0.04(+0.18%) |
Mar 05, 2024 | 20.89 | 22.20 | 20.83 | 22.00 | 291,300 | +0.96(+4.59%) |
Mar 04, 2024 | 21.48 | 21.76 | 21.01 | 21.03 | 198,207 | -0.40(-1.88%) |
Mar 01, 2024 | 21.40 | 21.57 | 20.91 | 21.44 | 271,510 | -0.21(-0.96%) |
Feb 29, 2024 | 21.61 | 21.77 | 21.34 | 21.64 | 264,197 | +0.57(+2.71%) |
Feb 28, 2024 | 20.91 | 21.14 | 20.83 | 21.07 | 275,411 | -0.06(-0.28%) |
Feb 27, 2024 | 21.41 | 21.82 | 21.01 | 21.13 | 243,905 | +0.03(+0.14%) |
Feb 26, 2024 | 21.70 | 21.90 | 21.10 | 21.10 | 472,123 | -0.67(-3.08%) |
Feb 23, 2024 | 21.61 | 21.95 | 21.31 | 21.77 | 662,234 | +0.21(+0.96%) |
Feb 22, 2024 | 21.51 | 21.66 | 21.28 | 21.57 | 451,549 | -0.01(-0.05%) |
Feb 21, 2024 | 21.78 | 21.90 | 21.49 | 21.58 | 302,170 | -0.20(-0.90%) |
Feb 20, 2024 | 22.10 | 22.44 | 21.77 | 21.77 | 227,454 | -0.56(-2.51%) |
Feb 16, 2024 | 22.42 | 22.68 | 22.11 | 22.33 | 193,276 | -0.40(-1.78%) |
Feb 15, 2024 | 21.91 | 22.94 | 21.64 | 22.74 | 553,205 | +1.03(+4.76%) |
Feb 14, 2024 | 21.93 | 22.08 | 21.51 | 21.70 | 316,837 | +0.04(+0.18%) |
Feb 13, 2024 | 22.10 | 22.22 | 21.22 | 21.66 | 314,933 | -1.14(-5.01%) |
Feb 12, 2024 | 22.32 | 23.12 | 22.26 | 22.81 | 294,050 | +0.49(+2.17%) |
Feb 09, 2024 | 22.08 | 22.58 | 21.77 | 22.32 | 313,224 | +0.29(+1.32%) |
Feb 08, 2024 | 21.94 | 22.31 | 21.65 | 22.03 | 239,583 | +0.02(+0.09%) |
Feb 07, 2024 | 22.35 | 22.76 | 21.77 | 22.01 | 290,941 | -0.46(-2.03%) |
Feb 06, 2024 | 22.88 | 23.15 | 22.42 | 22.47 | 200,786 | -0.42(-1.82%) |
Feb 05, 2024 | 22.88 | 23.03 | 22.44 | 22.88 | 276,301 | -0.28(-1.22%) |
Feb 02, 2024 | 22.97 | 23.62 | 22.85 | 23.17 | 283,085 | -0.33(-1.40%) |