Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 22.11 | 22.11 | 22.03 | 22.06 | 34,507 | -0.27(-1.21%) |
Apr 29, 2024 | 22.18 | 22.35 | 22.18 | 22.33 | 61,066 | +0.34(+1.55%) |
Apr 26, 2024 | 22.01 | 22.02 | 21.96 | 21.99 | 107,409 | +0.38(+1.76%) |
Apr 25, 2024 | 21.48 | 21.61 | 21.48 | 21.61 | 31,424 | +0.19(+0.89%) |
Apr 24, 2024 | 21.44 | 21.44 | 21.38 | 21.42 | 34,066 | +0.05(+0.23%) |
Apr 23, 2024 | 21.35 | 21.39 | 21.32 | 21.37 | 55,283 | -0.13(-0.60%) |
Apr 22, 2024 | 21.40 | 21.53 | 21.40 | 21.50 | 50,358 | -0.06(-0.28%) |
Apr 19, 2024 | 21.53 | 21.58 | 21.53 | 21.56 | 41,085 | -0.15(-0.69%) |
Apr 18, 2024 | 21.65 | 21.75 | 21.65 | 21.71 | 24,044 | +0.09(+0.42%) |
Apr 17, 2024 | 21.63 | 21.66 | 21.57 | 21.62 | 53,484 | +0.22(+1.03%) |
Apr 16, 2024 | 21.39 | 21.43 | 21.31 | 21.40 | 301,780 | -0.13(-0.60%) |
Apr 15, 2024 | 21.57 | 21.60 | 21.48 | 21.53 | 68,893 | +0.55(+2.60%) |
Apr 12, 2024 | 21.05 | 21.05 | 20.96 | 20.98 | 48,694 | -0.28(-1.29%) |
Apr 11, 2024 | 21.22 | 21.27 | 21.16 | 21.26 | 36,688 | +0.09(+0.42%) |
Apr 10, 2024 | 21.21 | 21.21 | 21.14 | 21.17 | 137,609 | -0.38(-1.76%) |
Apr 09, 2024 | 21.54 | 21.55 | 21.48 | 21.55 | 126,142 | -0.01(-0.05%) |
Apr 08, 2024 | 21.60 | 21.60 | 21.52 | 21.56 | 104,883 | -0.07(-0.32%) |
Apr 05, 2024 | 21.61 | 21.65 | 21.56 | 21.63 | 25,773 | -0.07(-0.32%) |
Apr 04, 2024 | 21.82 | 21.82 | 21.68 | 21.70 | 55,074 | +0.04(+0.18%) |
Apr 03, 2024 | 21.60 | 21.71 | 21.60 | 21.66 | 23,690 | -0.06(-0.28%) |
Apr 02, 2024 | 21.74 | 21.76 | 21.68 | 21.72 | 29,931 | -0.01(-0.05%) |
Apr 01, 2024 | 21.69 | 21.77 | 21.67 | 21.73 | 46,588 | +0.34(+1.59%) |
Mar 28, 2024 | 21.42 | 21.43 | 21.38 | 21.39 | 6,308 | +0.12(+0.56%) |
Mar 27, 2024 | 21.25 | 21.27 | 21.20 | 21.27 | 40,956 | -0.23(-1.07%) |
Mar 26, 2024 | 21.50 | 21.51 | 21.47 | 21.50 | 26,463 | +0.13(+0.61%) |
Mar 25, 2024 | 21.33 | 21.39 | 21.33 | 21.37 | 27,595 | +0.05(+0.23%) |
Mar 22, 2024 | 21.38 | 21.38 | 21.31 | 21.32 | 47,012 | -0.28(-1.30%) |
Mar 21, 2024 | 21.65 | 21.65 | 21.58 | 21.60 | 41,821 | -0.16(-0.74%) |
Mar 20, 2024 | 21.73 | 21.76 | 21.67 | 21.76 | 29,936 | +0.09(+0.42%) |
Mar 19, 2024 | 21.67 | 21.70 | 21.64 | 21.67 | 46,878 | -0.07(-0.32%) |
Mar 18, 2024 | 21.78 | 21.78 | 21.72 | 21.74 | 33,170 | +0.17(+0.79%) |
Mar 15, 2024 | 21.53 | 21.60 | 21.53 | 21.57 | 10,240 | +0.11(+0.51%) |
Mar 14, 2024 | 21.54 | 21.54 | 21.41 | 21.46 | 26,932 | -0.09(-0.42%) |
Mar 13, 2024 | 21.61 | 21.66 | 21.55 | 21.55 | 57,119 | -0.22(-1.01%) |
Mar 12, 2024 | 21.79 | 21.81 | 21.72 | 21.77 | 27,333 | -0.03(-0.14%) |
Mar 11, 2024 | 21.67 | 21.83 | 21.67 | 21.80 | 80,234 | +0.63(+2.98%) |
Mar 08, 2024 | 21.17 | 21.24 | 21.16 | 21.17 | 260,755 | +0.03(+0.14%) |
Mar 07, 2024 | 21.06 | 21.16 | 21.04 | 21.14 | 200,382 | +0.00(+0.00%) |
Mar 06, 2024 | 21.19 | 21.21 | 21.14 | 21.14 | 181,508 | +0.00(+0.00%) |
Mar 05, 2024 | 21.19 | 21.26 | 21.14 | 21.14 | 72,389 | +0.19(+0.91%) |
Mar 04, 2024 | 20.93 | 20.99 | 20.93 | 20.95 | 60,782 | -0.03(-0.14%) |
Mar 01, 2024 | 20.80 | 20.98 | 20.80 | 20.98 | 53,763 | +0.24(+1.16%) |
Feb 29, 2024 | 20.77 | 20.79 | 20.72 | 20.74 | 120,833 | +0.21(+1.02%) |
Feb 28, 2024 | 20.52 | 20.56 | 20.49 | 20.53 | 58,683 | -0.25(-1.20%) |
Feb 27, 2024 | 20.80 | 20.85 | 20.78 | 20.78 | 50,893 | +0.26(+1.27%) |
Feb 26, 2024 | 20.57 | 20.60 | 20.51 | 20.52 | 38,348 | -0.38(-1.82%) |
Feb 23, 2024 | 20.87 | 20.95 | 20.86 | 20.90 | 11,792 | +0.05(+0.24%) |
Feb 22, 2024 | 20.90 | 20.90 | 20.82 | 20.85 | 40,210 | +0.12(+0.58%) |
Feb 21, 2024 | 20.83 | 20.83 | 20.70 | 20.73 | 82,613 | +0.30(+1.47%) |
Feb 20, 2024 | 20.50 | 20.53 | 20.39 | 20.43 | 27,803 | -0.03(-0.15%) |
Feb 16, 2024 | 20.49 | 20.59 | 20.45 | 20.46 | 35,641 | +0.24(+1.19%) |
Feb 15, 2024 | 20.18 | 20.23 | 20.17 | 20.22 | 21,068 | +0.12(+0.60%) |
Feb 14, 2024 | 20.04 | 20.12 | 19.98 | 20.10 | 71,022 | +0.04(+0.20%) |
Feb 13, 2024 | 20.16 | 20.25 | 20.05 | 20.06 | 33,664 | -0.13(-0.63%) |
Feb 12, 2024 | 19.96 | 20.22 | 19.96 | 20.19 | 62,255 | +0.22(+1.09%) |
Feb 09, 2024 | 19.91 | 19.99 | 19.85 | 19.97 | 45,644 | -0.03(-0.15%) |
Feb 08, 2024 | 19.99 | 20.05 | 19.92 | 20.00 | 487,478 | -0.07(-0.35%) |
Feb 07, 2024 | 20.02 | 20.07 | 20.00 | 20.07 | 65,872 | +0.10(+0.50%) |
Feb 06, 2024 | 19.84 | 19.99 | 19.83 | 19.97 | 59,559 | +0.79(+4.12%) |
Feb 05, 2024 | 19.03 | 19.21 | 19.01 | 19.18 | 82,009 | +0.47(+2.51%) |
Feb 02, 2024 | 18.80 | 18.81 | 18.67 | 18.71 | 655,720 | -0.50(-2.60%) |