Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 19.41 | 19.57 | 19.26 | 19.31 | 6,593 | -0.27(-1.37%) |
Apr 29, 2024 | 19.55 | 19.79 | 19.33 | 19.58 | 26,189 | +0.25(+1.28%) |
Apr 26, 2024 | 19.23 | 19.40 | 19.23 | 19.33 | 5,425 | +0.19(+1.01%) |
Apr 25, 2024 | 19.00 | 19.24 | 18.91 | 19.14 | 7,855 | -0.15(-0.78%) |
Apr 24, 2024 | 19.25 | 19.39 | 19.20 | 19.29 | 10,211 | +0.02(+0.11%) |
Apr 23, 2024 | 18.87 | 19.39 | 18.87 | 19.27 | 4,829 | +0.43(+2.28%) |
Apr 22, 2024 | 18.88 | 19.17 | 18.78 | 18.84 | 8,629 | +0.03(+0.16%) |
Apr 19, 2024 | 18.96 | 19.02 | 18.68 | 18.81 | 9,001 | -0.25(-1.29%) |
Apr 18, 2024 | 19.09 | 19.12 | 18.94 | 19.05 | 5,819 | +0.07(+0.38%) |
Apr 17, 2024 | 19.22 | 19.22 | 18.85 | 18.98 | 8,871 | -0.17(-0.89%) |
Apr 16, 2024 | 19.03 | 19.23 | 19.02 | 19.15 | 7,668 | +0.05(+0.28%) |
Apr 15, 2024 | 20.00 | 20.00 | 19.10 | 19.10 | 15,685 | -0.30(-1.55%) |
Apr 12, 2024 | 19.75 | 19.75 | 19.33 | 19.40 | 17,180 | -0.52(-2.59%) |
Apr 11, 2024 | 19.94 | 19.94 | 19.71 | 19.91 | 10,168 | -0.03(-0.15%) |
Apr 10, 2024 | 20.01 | 20.15 | 19.88 | 19.95 | 11,194 | -0.48(-2.35%) |
Apr 09, 2024 | 20.47 | 20.55 | 20.30 | 20.43 | 8,921 | -0.09(-0.41%) |
Apr 08, 2024 | 20.48 | 20.82 | 20.34 | 20.51 | 15,434 | +0.08(+0.39%) |
Apr 05, 2024 | 20.20 | 20.43 | 20.17 | 20.43 | 16,240 | +0.12(+0.59%) |
Apr 04, 2024 | 20.97 | 20.97 | 20.31 | 20.31 | 23,899 | -0.52(-2.49%) |
Apr 03, 2024 | 20.59 | 20.92 | 20.46 | 20.83 | 13,799 | +0.17(+0.84%) |
Apr 02, 2024 | 20.74 | 20.74 | 20.45 | 20.66 | 14,277 | -0.34(-1.63%) |
Apr 01, 2024 | 21.15 | 21.15 | 20.76 | 21.00 | 311,527 | -0.03(-0.15%) |
Mar 28, 2024 | 21.00 | 21.03 | 20.92 | 21.03 | 3,141 | +0.05(+0.26%) |
Mar 27, 2024 | 21.24 | 21.24 | 20.80 | 20.98 | 4,437 | +0.08(+0.38%) |
Mar 26, 2024 | 21.01 | 21.10 | 20.88 | 20.90 | 5,595 | -0.22(-1.04%) |
Mar 25, 2024 | 21.09 | 21.30 | 21.07 | 21.12 | 6,025 | -0.07(-0.32%) |
Mar 22, 2024 | 21.21 | 21.33 | 21.00 | 21.19 | 4,110 | -0.15(-0.72%) |
Mar 21, 2024 | 21.41 | 21.65 | 21.34 | 21.34 | 12,394 | +0.13(+0.59%) |
Mar 20, 2024 | 20.77 | 21.25 | 20.77 | 21.21 | 7,584 | +0.42(+2.02%) |
Mar 19, 2024 | 20.72 | 20.86 | 20.56 | 20.80 | 8,720 | -0.03(-0.17%) |
Mar 18, 2024 | 20.68 | 20.87 | 20.68 | 20.83 | 9,265 | +0.31(+1.54%) |
Mar 15, 2024 | 20.66 | 20.66 | 20.26 | 20.52 | 108,959 | -0.11(-0.51%) |
Mar 14, 2024 | 21.11 | 21.11 | 20.62 | 20.62 | 4,225 | -0.65(-3.05%) |
Mar 13, 2024 | 20.82 | 21.27 | 20.82 | 21.27 | 6,796 | +0.38(+1.84%) |
Mar 12, 2024 | 20.87 | 20.94 | 20.73 | 20.89 | 15,225 | +0.05(+0.22%) |
Mar 11, 2024 | 20.90 | 21.00 | 20.81 | 20.84 | 10,659 | -0.17(-0.81%) |
Mar 08, 2024 | 21.06 | 21.48 | 21.00 | 21.01 | 22,984 | -0.08(-0.38%) |
Mar 07, 2024 | 21.10 | 21.25 | 20.97 | 21.09 | 17,205 | +0.01(+0.05%) |
Mar 06, 2024 | 20.92 | 21.32 | 20.92 | 21.08 | 13,620 | +0.20(+0.96%) |
Mar 05, 2024 | 21.23 | 21.23 | 20.85 | 20.88 | 14,143 | -0.45(-2.11%) |
Mar 04, 2024 | 21.39 | 21.64 | 21.31 | 21.33 | 19,570 | -0.23(-1.07%) |
Mar 01, 2024 | 21.31 | 21.75 | 21.29 | 21.56 | 19,628 | +0.27(+1.27%) |
Feb 29, 2024 | 21.24 | 21.56 | 21.22 | 21.29 | 12,174 | +0.18(+0.85%) |
Feb 28, 2024 | 21.01 | 21.21 | 21.00 | 21.11 | 25,609 | -0.10(-0.47%) |
Feb 27, 2024 | 21.00 | 21.29 | 20.95 | 21.21 | 13,009 | +0.21(+1.00%) |
Feb 26, 2024 | 20.67 | 21.00 | 20.67 | 21.00 | 14,976 | +0.35(+1.69%) |
Feb 23, 2024 | 20.89 | 20.89 | 20.44 | 20.65 | 27,013 | -0.24(-1.15%) |
Feb 22, 2024 | 20.62 | 20.90 | 20.59 | 20.89 | 10,768 | +0.40(+1.97%) |
Feb 21, 2024 | 20.79 | 20.85 | 20.39 | 20.49 | 19,784 | -0.35(-1.67%) |
Feb 20, 2024 | 21.01 | 21.14 | 20.57 | 20.84 | 22,491 | -0.43(-2.04%) |
Feb 16, 2024 | 21.07 | 21.45 | 20.92 | 21.27 | 40,807 | +0.25(+1.18%) |
Feb 15, 2024 | 20.50 | 21.11 | 20.50 | 21.02 | 21,611 | +0.67(+3.29%) |
Feb 14, 2024 | 19.87 | 20.43 | 19.87 | 20.35 | 15,419 | +0.55(+2.78%) |
Feb 13, 2024 | 19.87 | 20.12 | 19.75 | 19.80 | 13,553 | -0.54(-2.65%) |
Feb 12, 2024 | 20.18 | 20.50 | 20.00 | 20.34 | 20,073 | +0.10(+0.47%) |
Feb 09, 2024 | 20.25 | 20.36 | 19.95 | 20.24 | 21,438 | +0.25(+1.27%) |
Feb 08, 2024 | 19.74 | 20.12 | 19.30 | 19.99 | 13,742 | +0.11(+0.58%) |
Feb 07, 2024 | 19.84 | 19.99 | 19.73 | 19.88 | 10,842 | +0.04(+0.18%) |
Feb 06, 2024 | 19.57 | 19.84 | 19.57 | 19.84 | 27,213 | +0.44(+2.27%) |
Feb 05, 2024 | 19.40 | 19.60 | 19.26 | 19.40 | 8,569 | -0.19(-0.99%) |
Feb 02, 2024 | 19.59 | 19.75 | 19.46 | 19.59 | 24,595 | -0.03(-0.17%) |