Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 21.03 | 21.14 | 20.95 | 20.96 | 560,594 | -0.08(-0.37%) |
Apr 29, 2024 | 21.10 | 21.13 | 20.89 | 21.03 | 593,784 | -0.13(-0.60%) |
Apr 26, 2024 | 20.96 | 21.23 | 20.91 | 21.16 | 480,580 | +0.31(+1.51%) |
Apr 25, 2024 | 20.72 | 20.97 | 20.68 | 20.85 | 528,997 | +0.01(+0.05%) |
Apr 24, 2024 | 20.84 | 20.90 | 20.67 | 20.84 | 368,951 | +0.10(+0.47%) |
Apr 23, 2024 | 20.47 | 20.93 | 20.45 | 20.74 | 549,234 | +0.31(+1.54%) |
Apr 22, 2024 | 20.11 | 20.60 | 20.06 | 20.43 | 483,901 | +0.25(+1.22%) |
Apr 19, 2024 | 19.96 | 20.34 | 19.92 | 20.18 | 437,644 | +0.27(+1.33%) |
Apr 18, 2024 | 19.84 | 20.10 | 19.69 | 19.91 | 411,018 | +0.02(+0.10%) |
Apr 17, 2024 | 20.19 | 20.32 | 19.85 | 19.89 | 409,533 | -0.13(-0.64%) |
Apr 16, 2024 | 20.13 | 20.24 | 19.93 | 20.02 | 430,130 | -0.26(-1.26%) |
Apr 15, 2024 | 20.37 | 20.63 | 20.21 | 20.28 | 350,726 | +0.10(+0.49%) |
Apr 12, 2024 | 20.47 | 20.57 | 20.11 | 20.18 | 447,725 | -0.39(-1.91%) |
Apr 11, 2024 | 20.50 | 20.83 | 20.42 | 20.57 | 643,899 | +0.33(+1.65%) |
Apr 10, 2024 | 19.89 | 20.51 | 19.87 | 20.24 | 522,643 | +0.23(+1.13%) |
Apr 09, 2024 | 19.95 | 20.11 | 19.81 | 20.01 | 654,118 | +0.06(+0.30%) |
Apr 08, 2024 | 20.41 | 20.41 | 19.94 | 19.95 | 511,565 | -0.39(-1.93%) |
Apr 05, 2024 | 20.18 | 20.41 | 20.13 | 20.35 | 509,506 | +0.17(+0.83%) |
Apr 04, 2024 | 20.56 | 20.63 | 20.14 | 20.18 | 571,758 | -0.45(-2.19%) |
Apr 03, 2024 | 19.88 | 20.68 | 19.72 | 20.63 | 834,837 | +0.93(+4.74%) |
Apr 02, 2024 | 19.85 | 19.88 | 19.57 | 19.70 | 885,740 | -0.31(-1.57%) |
Apr 01, 2024 | 20.13 | 20.20 | 19.86 | 20.01 | 1,013,310 | +0.05(+0.25%) |
Mar 28, 2024 | 19.83 | 20.00 | 20.00 | 19.96 | 611,166 | +0.19(+0.94%) |
Mar 27, 2024 | 19.55 | 19.81 | 19.50 | 19.78 | 511,536 | +0.34(+1.77%) |
Mar 26, 2024 | 19.63 | 19.81 | 19.28 | 19.43 | 931,877 | -0.26(-1.30%) |
Mar 25, 2024 | 20.03 | 20.07 | 19.69 | 19.69 | 608,279 | -0.36(-1.81%) |
Mar 22, 2024 | 19.95 | 20.13 | 19.83 | 20.05 | 540,103 | +0.10(+0.49%) |
Mar 21, 2024 | 19.50 | 20.06 | 19.50 | 19.95 | 678,910 | +0.49(+2.52%) |
Mar 20, 2024 | 19.32 | 19.54 | 19.04 | 19.46 | 982,459 | -0.22(-1.10%) |
Mar 19, 2024 | 19.85 | 19.94 | 19.65 | 19.68 | 966,641 | -0.22(-1.09%) |
Mar 18, 2024 | 20.01 | 20.03 | 19.71 | 19.89 | 616,395 | -0.16(-0.78%) |
Mar 15, 2024 | 20.08 | 20.22 | 19.88 | 20.05 | 913,948 | -0.07(-0.34%) |
Mar 14, 2024 | 20.46 | 20.50 | 19.97 | 20.12 | 672,348 | -0.34(-1.68%) |
Mar 13, 2024 | 20.82 | 20.86 | 20.37 | 20.46 | 567,449 | -0.33(-1.61%) |
Mar 12, 2024 | 20.40 | 20.84 | 20.12 | 20.80 | 858,133 | +0.39(+1.92%) |
Mar 11, 2024 | 20.08 | 20.42 | 19.86 | 20.41 | 562,855 | +0.07(+0.34%) |
Mar 08, 2024 | 20.13 | 20.34 | 19.96 | 20.34 | 654,673 | +0.26(+1.27%) |
Mar 07, 2024 | 19.52 | 20.11 | 19.46 | 20.08 | 666,031 | +0.49(+2.51%) |
Mar 06, 2024 | 19.50 | 19.79 | 19.34 | 19.59 | 683,738 | +0.09(+0.45%) |
Mar 05, 2024 | 19.27 | 19.73 | 19.19 | 19.50 | 874,220 | +0.18(+0.91%) |
Mar 04, 2024 | 19.91 | 19.94 | 19.33 | 19.33 | 853,617 | -0.58(-2.90%) |
Mar 01, 2024 | 19.75 | 20.11 | 19.60 | 19.90 | 1,103,732 | +0.28(+1.42%) |
Feb 29, 2024 | 19.22 | 19.66 | 19.16 | 19.62 | 805,384 | +0.42(+2.20%) |
Feb 28, 2024 | 19.42 | 19.55 | 19.01 | 19.20 | 903,556 | +0.26(+1.37%) |
Feb 27, 2024 | 18.96 | 19.38 | 18.88 | 18.94 | 702,355 | +0.21(+1.13%) |
Feb 26, 2024 | 18.90 | 19.01 | 18.53 | 18.73 | 761,929 | -0.38(-2.01%) |
Feb 23, 2024 | 18.64 | 19.18 | 18.64 | 19.11 | 1,450,410 | +0.37(+1.95%) |
Feb 22, 2024 | 17.80 | 19.01 | 17.65 | 18.75 | 1,883,016 | +1.27(+7.27%) |
Feb 21, 2024 | 17.45 | 17.59 | 17.33 | 17.48 | 734,826 | +0.24(+1.39%) |
Feb 20, 2024 | 17.03 | 17.37 | 16.82 | 17.24 | 1,089,498 | +0.19(+1.13%) |
Feb 16, 2024 | 17.05 | 17.23 | 16.97 | 17.05 | 601,050 | +0.03(+0.17%) |
Feb 15, 2024 | 16.86 | 17.25 | 16.67 | 17.02 | 555,444 | +0.09(+0.51%) |
Feb 14, 2024 | 17.10 | 17.15 | 16.68 | 16.93 | 711,153 | -0.04(-0.23%) |
Feb 13, 2024 | 17.48 | 17.48 | 16.94 | 16.97 | 658,733 | -0.66(-3.76%) |
Feb 12, 2024 | 17.48 | 17.70 | 17.41 | 17.63 | 749,675 | +0.14(+0.82%) |
Feb 09, 2024 | 17.15 | 17.55 | 17.13 | 17.49 | 866,373 | +0.35(+2.02%) |
Feb 08, 2024 | 17.07 | 17.25 | 17.06 | 17.14 | 527,761 | -0.11(-0.61%) |
Feb 07, 2024 | 17.20 | 17.30 | 17.06 | 17.25 | 506,077 | +0.00(+0.00%) |
Feb 06, 2024 | 16.93 | 17.53 | 16.90 | 17.25 | 899,661 | +0.47(+2.81%) |
Feb 05, 2024 | 16.64 | 16.84 | 16.55 | 16.78 | 1,044,397 | +0.17(+1.04%) |
Feb 02, 2024 | 16.64 | 16.76 | 16.30 | 16.60 | 1,013,908 | -0.30(-1.76%) |