Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 20.89 | 20.90 | 20.37 | 20.51 | 571,203 | -0.60(-2.84%) |
Apr 29, 2024 | 20.98 | 21.16 | 20.67 | 21.11 | 577,907 | +0.31(+1.49%) |
Apr 26, 2024 | 20.10 | 20.80 | 19.88 | 20.80 | 506,281 | +0.75(+3.74%) |
Apr 25, 2024 | 19.84 | 20.18 | 19.57 | 20.05 | 589,938 | -0.41(-2.00%) |
Apr 24, 2024 | 20.21 | 20.54 | 20.04 | 20.46 | 793,595 | +0.27(+1.34%) |
Apr 23, 2024 | 19.49 | 20.43 | 19.43 | 20.19 | 707,769 | +0.79(+4.07%) |
Apr 22, 2024 | 19.80 | 19.88 | 19.30 | 19.40 | 709,505 | -0.23(-1.17%) |
Apr 19, 2024 | 19.68 | 20.06 | 19.30 | 19.63 | 613,014 | -0.19(-0.96%) |
Apr 18, 2024 | 20.03 | 20.32 | 19.72 | 19.82 | 583,330 | -0.29(-1.44%) |
Apr 17, 2024 | 20.53 | 20.66 | 19.77 | 20.11 | 653,003 | -0.37(-1.81%) |
Apr 16, 2024 | 20.09 | 20.73 | 20.04 | 20.48 | 979,909 | +0.37(+1.84%) |
Apr 15, 2024 | 20.06 | 21.68 | 20.01 | 20.11 | 2,028,683 | +0.05(+0.25%) |
Apr 12, 2024 | 20.50 | 20.74 | 19.74 | 20.06 | 968,781 | -0.69(-3.33%) |
Apr 11, 2024 | 20.48 | 21.58 | 20.32 | 20.75 | 3,162,281 | +1.53(+7.96%) |
Apr 10, 2024 | 19.45 | 19.51 | 18.83 | 19.22 | 1,307,721 | -0.83(-4.14%) |
Apr 09, 2024 | 19.76 | 20.34 | 19.75 | 20.05 | 955,835 | +0.31(+1.57%) |
Apr 08, 2024 | 19.93 | 20.08 | 19.65 | 19.74 | 787,559 | +0.01(+0.05%) |
Apr 05, 2024 | 19.94 | 20.18 | 19.60 | 19.73 | 961,298 | -0.32(-1.60%) |
Apr 04, 2024 | 21.07 | 21.32 | 20.04 | 20.05 | 831,566 | -0.74(-3.56%) |
Apr 03, 2024 | 20.73 | 20.96 | 20.25 | 20.79 | 722,285 | +0.06(+0.29%) |
Apr 02, 2024 | 20.55 | 20.96 | 19.85 | 20.73 | 1,158,751 | -0.08(-0.38%) |
Apr 01, 2024 | 21.12 | 21.49 | 20.75 | 20.81 | 762,470 | -0.26(-1.23%) |
Mar 28, 2024 | 21.24 | 21.59 | 21.00 | 21.07 | 1,376,645 | -0.17(-0.80%) |
Mar 27, 2024 | 21.04 | 21.37 | 20.72 | 21.24 | 1,191,519 | +0.31(+1.48%) |
Mar 26, 2024 | 21.76 | 21.88 | 20.90 | 20.93 | 990,024 | -0.59(-2.74%) |
Mar 25, 2024 | 21.69 | 22.17 | 21.42 | 21.52 | 797,864 | -0.11(-0.51%) |
Mar 22, 2024 | 22.64 | 22.79 | 21.55 | 21.63 | 1,195,518 | -1.18(-5.17%) |
Mar 21, 2024 | 22.94 | 23.23 | 22.67 | 22.81 | 562,305 | +0.01(+0.04%) |
Mar 20, 2024 | 21.86 | 22.96 | 21.80 | 22.80 | 752,388 | +1.00(+4.59%) |
Mar 19, 2024 | 21.57 | 22.00 | 21.30 | 21.80 | 584,622 | -0.24(-1.09%) |
Mar 18, 2024 | 21.37 | 22.13 | 21.13 | 22.04 | 767,609 | +0.67(+3.14%) |
Mar 15, 2024 | 21.85 | 22.05 | 21.14 | 21.37 | 897,405 | -0.44(-2.02%) |
Mar 14, 2024 | 22.63 | 22.69 | 21.75 | 21.81 | 770,017 | -0.89(-3.92%) |
Mar 13, 2024 | 22.40 | 23.17 | 22.40 | 22.70 | 544,553 | +0.03(+0.13%) |
Mar 12, 2024 | 22.58 | 22.82 | 22.07 | 22.67 | 679,543 | +0.19(+0.85%) |
Mar 11, 2024 | 22.56 | 23.04 | 22.40 | 22.48 | 505,164 | -0.18(-0.79%) |
Mar 08, 2024 | 22.50 | 23.08 | 22.27 | 22.66 | 815,902 | +0.43(+1.93%) |
Mar 07, 2024 | 22.21 | 22.43 | 22.02 | 22.23 | 718,156 | +0.07(+0.32%) |
Mar 06, 2024 | 22.36 | 22.48 | 21.96 | 22.16 | 699,475 | +0.16(+0.73%) |
Mar 05, 2024 | 22.42 | 22.72 | 21.94 | 22.00 | 683,066 | -0.81(-3.55%) |
Mar 04, 2024 | 23.14 | 23.20 | 22.26 | 22.81 | 772,373 | -0.34(-1.47%) |
Mar 01, 2024 | 23.52 | 23.64 | 22.75 | 23.15 | 946,558 | -0.45(-1.91%) |
Feb 29, 2024 | 23.19 | 23.69 | 23.13 | 23.60 | 1,204,544 | +0.73(+3.19%) |
Feb 28, 2024 | 22.86 | 23.27 | 22.66 | 22.87 | 883,286 | -0.42(-1.80%) |
Feb 27, 2024 | 23.57 | 23.83 | 22.60 | 23.29 | 1,145,693 | -0.02(-0.09%) |
Feb 26, 2024 | 23.00 | 24.20 | 22.87 | 23.31 | 1,393,124 | +0.14(+0.60%) |
Feb 23, 2024 | 22.25 | 23.45 | 22.00 | 23.17 | 1,920,101 | +0.96(+4.32%) |
Feb 22, 2024 | 22.75 | 24.00 | 21.85 | 22.21 | 5,509,258 | -3.68(-14.21%) |
Feb 21, 2024 | 26.11 | 26.32 | 25.61 | 25.89 | 1,635,728 | -0.62(-2.34%) |
Feb 20, 2024 | 27.49 | 27.79 | 26.49 | 26.51 | 1,270,400 | -1.29(-4.64%) |
Feb 16, 2024 | 28.87 | 29.20 | 27.54 | 27.80 | 814,110 | -1.64(-5.57%) |
Feb 15, 2024 | 30.71 | 30.89 | 29.22 | 29.44 | 1,004,753 | -0.63(-2.10%) |
Feb 14, 2024 | 28.75 | 30.17 | 28.32 | 30.07 | 1,193,041 | +2.06(+7.35%) |
Feb 13, 2024 | 28.80 | 29.39 | 27.80 | 28.01 | 1,071,221 | -2.49(-8.16%) |
Feb 12, 2024 | 29.30 | 31.61 | 29.30 | 30.50 | 1,314,913 | +1.23(+4.20%) |
Feb 09, 2024 | 28.38 | 29.72 | 28.29 | 29.27 | 1,228,845 | +1.51(+5.44%) |
Feb 08, 2024 | 27.38 | 28.36 | 27.14 | 27.76 | 679,881 | +0.30(+1.09%) |
Feb 07, 2024 | 27.64 | 27.99 | 26.85 | 27.46 | 624,797 | -0.06(-0.22%) |
Feb 06, 2024 | 26.64 | 27.59 | 26.41 | 27.52 | 603,841 | +0.99(+3.73%) |
Feb 05, 2024 | 27.31 | 27.37 | 26.24 | 26.53 | 1,013,882 | -1.11(-4.02%) |
Feb 02, 2024 | 27.14 | 27.82 | 25.96 | 27.64 | 773,651 | +0.37(+1.36%) |