Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 20.54 | 21.12 | 20.52 | 21.01 | 1,204,966 | +0.44(+2.14%) |
Apr 29, 2024 | 20.61 | 20.89 | 20.53 | 20.57 | 1,124,787 | +0.07(+0.34%) |
Apr 26, 2024 | 20.68 | 20.90 | 20.44 | 20.50 | 1,489,474 | -0.17(-0.82%) |
Apr 25, 2024 | 21.23 | 21.30 | 20.63 | 20.67 | 1,153,156 | -0.79(-3.68%) |
Apr 24, 2024 | 21.37 | 21.78 | 21.36 | 21.46 | 437,905 | -0.05(-0.23%) |
Apr 23, 2024 | 21.09 | 21.67 | 21.09 | 21.51 | 882,114 | +0.39(+1.85%) |
Apr 22, 2024 | 20.79 | 21.14 | 20.54 | 21.12 | 928,257 | +0.38(+1.83%) |
Apr 19, 2024 | 20.84 | 21.12 | 20.68 | 20.74 | 1,863,387 | -0.25(-1.19%) |
Apr 18, 2024 | 21.16 | 21.22 | 20.71 | 20.99 | 1,165,156 | -0.05(-0.24%) |
Apr 17, 2024 | 21.37 | 21.75 | 20.97 | 21.04 | 821,061 | -0.24(-1.13%) |
Apr 16, 2024 | 21.61 | 21.61 | 21.21 | 21.28 | 956,484 | -0.44(-2.03%) |
Apr 15, 2024 | 21.95 | 21.99 | 21.36 | 21.72 | 777,685 | -0.42(-1.90%) |
Apr 12, 2024 | 22.36 | 22.72 | 21.95 | 22.14 | 942,279 | -0.24(-1.07%) |
Apr 11, 2024 | 22.59 | 22.90 | 22.28 | 22.38 | 903,639 | -0.08(-0.36%) |
Apr 10, 2024 | 22.24 | 22.50 | 21.88 | 22.46 | 1,055,319 | -0.04(-0.18%) |
Apr 09, 2024 | 22.16 | 22.59 | 22.05 | 22.50 | 888,116 | +0.21(+0.94%) |
Apr 08, 2024 | 22.34 | 22.35 | 22.07 | 22.29 | 692,695 | -0.01(-0.04%) |
Apr 05, 2024 | 22.25 | 22.49 | 22.05 | 22.30 | 1,007,362 | -0.13(-0.58%) |
Apr 04, 2024 | 23.00 | 23.12 | 22.22 | 22.43 | 982,448 | -0.46(-2.01%) |
Apr 03, 2024 | 22.78 | 22.97 | 22.57 | 22.89 | 978,098 | +0.08(+0.35%) |
Apr 02, 2024 | 22.50 | 22.84 | 22.33 | 22.81 | 847,169 | +0.20(+0.88%) |
Apr 01, 2024 | 21.99 | 22.67 | 21.99 | 22.61 | 671,054 | +0.48(+2.17%) |
Mar 28, 2024 | 22.13 | 0 | -0.22(-0.98%) | |||
Mar 27, 2024 | 21.67 | 22.50 | 21.67 | 22.35 | 1,295,144 | +0.57(+2.62%) |
Mar 26, 2024 | 21.09 | 21.96 | 20.65 | 21.78 | 1,982,528 | +0.78(+3.71%) |
Mar 25, 2024 | 22.39 | 22.60 | 20.06 | 21.00 | 3,271,846 | -1.65(-7.28%) |
Mar 22, 2024 | 22.64 | 22.86 | 22.48 | 22.65 | 937,532 | +0.05(+0.22%) |
Mar 21, 2024 | 22.58 | 22.73 | 22.37 | 22.60 | 587,144 | +0.04(+0.18%) |
Mar 20, 2024 | 22.20 | 22.58 | 22.19 | 22.56 | 914,165 | +0.53(+2.41%) |
Mar 19, 2024 | 21.88 | 22.42 | 21.88 | 22.03 | 1,026,678 | +0.12(+0.55%) |
Mar 18, 2024 | 22.55 | 22.55 | 21.90 | 21.91 | 931,055 | -0.69(-3.05%) |
Mar 15, 2024 | 22.56 | 22.80 | 22.31 | 22.60 | 1,890,524 | +0.01(+0.04%) |
Mar 14, 2024 | 22.63 | 22.78 | 22.34 | 22.59 | 931,817 | -0.07(-0.31%) |
Mar 13, 2024 | 23.23 | 23.25 | 22.63 | 22.66 | 849,253 | -0.63(-2.71%) |
Mar 12, 2024 | 23.91 | 23.99 | 23.04 | 23.29 | 1,222,034 | -0.74(-3.08%) |
Mar 11, 2024 | 23.68 | 24.22 | 23.65 | 24.03 | 918,025 | +0.31(+1.31%) |
Mar 08, 2024 | 23.79 | 23.83 | 23.43 | 23.72 | 1,172,567 | -0.01(-0.04%) |
Mar 07, 2024 | 23.04 | 23.77 | 23.00 | 23.73 | 1,253,130 | +0.77(+3.35%) |
Mar 06, 2024 | 22.81 | 23.09 | 22.71 | 22.96 | 768,046 | +0.31(+1.37%) |
Mar 05, 2024 | 22.81 | 22.99 | 22.45 | 22.65 | 1,003,851 | -0.24(-1.05%) |
Mar 04, 2024 | 22.84 | 23.00 | 22.50 | 22.89 | 963,161 | -0.01(-0.04%) |
Mar 01, 2024 | 23.15 | 23.35 | 22.87 | 22.90 | 954,735 | -0.10(-0.43%) |
Feb 29, 2024 | 23.12 | 23.35 | 22.99 | 23.00 | 3,120,406 | -0.03(-0.13%) |
Feb 28, 2024 | 23.09 | 23.51 | 22.98 | 23.03 | 660,048 | -0.07(-0.30%) |
Feb 27, 2024 | 23.34 | 23.79 | 23.08 | 23.10 | 1,570,080 | -0.21(-0.90%) |
Feb 26, 2024 | 23.05 | 23.36 | 22.76 | 23.31 | 1,299,318 | +0.25(+1.08%) |
Feb 23, 2024 | 23.52 | 24.01 | 22.97 | 23.06 | 1,165,673 | -0.74(-3.11%) |
Feb 22, 2024 | 24.00 | 24.45 | 23.26 | 23.80 | 1,001,651 | +0.09(+0.38%) |
Feb 21, 2024 | 23.67 | 24.06 | 23.67 | 23.71 | 538,691 | +0.11(+0.47%) |
Feb 20, 2024 | 23.96 | 24.27 | 23.46 | 23.60 | 662,425 | -0.40(-1.67%) |
Feb 16, 2024 | 24.00 | 0 | -0.06(-0.25%) | |||
Feb 15, 2024 | 24.06 | 24.29 | 23.96 | 24.06 | 680,774 | +0.23(+0.97%) |
Feb 14, 2024 | 23.38 | 24.03 | 23.25 | 23.83 | 1,134,522 | +0.39(+1.66%) |
Feb 13, 2024 | 23.03 | 23.45 | 22.88 | 23.44 | 1,073,254 | -0.02(-0.09%) |
Feb 12, 2024 | 23.05 | 23.60 | 23.05 | 23.46 | 800,996 | +0.34(+1.47%) |
Feb 09, 2024 | 23.11 | 23.22 | 22.94 | 23.12 | 586,981 | +0.03(+0.13%) |
Feb 08, 2024 | 23.93 | 23.93 | 23.04 | 23.09 | 979,762 | -0.90(-3.75%) |
Feb 07, 2024 | 23.82 | 24.12 | 23.73 | 23.99 | 502,776 | +0.09(+0.38%) |
Feb 06, 2024 | 23.82 | 23.98 | 23.44 | 23.90 | 771,240 | +0.08(+0.34%) |
Feb 05, 2024 | 24.81 | 24.81 | 23.78 | 23.82 | 1,036,228 | -1.13(-4.53%) |
Feb 02, 2024 | 25.01 | 25.18 | 24.67 | 24.95 | 838,053 | -0.26(-1.03%) |