Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 20.48 | 21.03 | 20.48 | 20.99 | 263,022 | +0.43(+2.09%) |
Apr 18, 2024 | 20.59 | 20.82 | 20.40 | 20.56 | 257,002 | +0.10(+0.49%) |
Apr 17, 2024 | 20.43 | 20.63 | 20.31 | 20.46 | 213,831 | +0.10(+0.49%) |
Apr 16, 2024 | 20.27 | 20.62 | 20.03 | 20.36 | 336,309 | -0.17(-0.83%) |
Apr 15, 2024 | 20.86 | 20.93 | 20.33 | 20.53 | 202,173 | -0.24(-1.16%) |
Apr 12, 2024 | 21.04 | 21.04 | 20.64 | 20.77 | 291,276 | -0.27(-1.28%) |
Apr 11, 2024 | 20.85 | 21.07 | 20.68 | 21.04 | 282,665 | +0.23(+1.11%) |
Apr 10, 2024 | 21.61 | 21.61 | 20.64 | 20.81 | 365,597 | -1.46(-6.56%) |
Apr 09, 2024 | 21.46 | 22.28 | 21.35 | 22.27 | 337,888 | +0.85(+3.97%) |
Apr 08, 2024 | 20.91 | 21.43 | 20.91 | 21.42 | 209,758 | +0.65(+3.13%) |
Apr 05, 2024 | 20.74 | 20.87 | 20.63 | 20.77 | 133,482 | -0.09(-0.43%) |
Apr 04, 2024 | 21.37 | 21.47 | 20.79 | 20.86 | 196,573 | -0.27(-1.28%) |
Apr 03, 2024 | 20.89 | 21.15 | 20.89 | 21.13 | 176,819 | +0.03(+0.14%) |
Apr 02, 2024 | 21.01 | 21.18 | 20.80 | 21.10 | 331,754 | -0.02(-0.09%) |
Apr 01, 2024 | 21.84 | 21.84 | 21.10 | 21.12 | 253,330 | -0.79(-3.61%) |
Mar 28, 2024 | 21.75 | 22.04 | 21.75 | 21.91 | 175,346 | +0.27(+1.25%) |
Mar 27, 2024 | 21.30 | 21.68 | 21.30 | 21.64 | 206,205 | +0.55(+2.61%) |
Mar 26, 2024 | 21.41 | 21.50 | 21.07 | 21.09 | 226,999 | -0.25(-1.17%) |
Mar 25, 2024 | 21.17 | 21.36 | 21.17 | 21.34 | 228,995 | +0.29(+1.38%) |
Mar 22, 2024 | 21.47 | 21.52 | 20.99 | 21.05 | 237,818 | -0.36(-1.68%) |
Mar 21, 2024 | 21.70 | 21.94 | 21.35 | 21.41 | 748,961 | -0.10(-0.46%) |
Mar 20, 2024 | 20.95 | 21.63 | 20.95 | 21.51 | 206,541 | +0.38(+1.80%) |
Mar 19, 2024 | 21.07 | 21.29 | 21.00 | 21.13 | 278,518 | +0.02(+0.09%) |
Mar 18, 2024 | 21.17 | 21.24 | 21.03 | 21.11 | 338,221 | -0.06(-0.28%) |
Mar 15, 2024 | 20.83 | 21.27 | 20.83 | 21.17 | 592,422 | +0.16(+0.76%) |
Mar 14, 2024 | 21.10 | 21.10 | 20.66 | 21.01 | 396,718 | -0.22(-1.04%) |
Mar 13, 2024 | 21.26 | 21.48 | 21.13 | 21.23 | 328,659 | -0.07(-0.33%) |
Mar 12, 2024 | 21.13 | 21.34 | 21.02 | 21.30 | 266,211 | +0.14(+0.66%) |
Mar 11, 2024 | 20.99 | 21.23 | 20.93 | 21.16 | 170,012 | +0.16(+0.76%) |
Mar 08, 2024 | 21.26 | 21.42 | 20.99 | 21.00 | 215,886 | +0.03(+0.14%) |
Mar 07, 2024 | 21.01 | 21.20 | 20.81 | 20.97 | 264,446 | +0.17(+0.82%) |
Mar 06, 2024 | 21.40 | 21.50 | 20.70 | 20.80 | 477,381 | -0.50(-2.32%) |
Mar 05, 2024 | 21.02 | 21.47 | 21.02 | 21.30 | 519,212 | +0.16(+0.75%) |
Mar 04, 2024 | 21.26 | 21.42 | 20.98 | 21.14 | 367,392 | -0.12(-0.56%) |
Mar 01, 2024 | 21.20 | 21.35 | 20.89 | 21.26 | 250,983 | +0.02(+0.09%) |
Feb 29, 2024 | 21.27 | 21.49 | 21.12 | 21.24 | 244,844 | +0.32(+1.51%) |
Feb 28, 2024 | 20.72 | 21.31 | 20.72 | 20.92 | 396,636 | +0.00(+0.00%) |
Feb 27, 2024 | 20.89 | 21.10 | 20.86 | 20.92 | 191,100 | +0.23(+1.09%) |
Feb 26, 2024 | 21.07 | 21.23 | 20.69 | 20.69 | 217,456 | -0.50(-2.37%) |
Feb 23, 2024 | 21.19 | 21.50 | 21.06 | 21.20 | 273,748 | -0.10(-0.46%) |
Feb 22, 2024 | 21.48 | 21.48 | 21.13 | 21.30 | 266,852 | -0.23(-1.05%) |
Feb 21, 2024 | 21.25 | 21.59 | 21.25 | 21.52 | 596,500 | +0.23(+1.06%) |
Feb 20, 2024 | 21.16 | 21.58 | 21.16 | 21.30 | 209,771 | -0.15(-0.69%) |
Feb 16, 2024 | 21.26 | 21.69 | 21.00 | 21.44 | 290,879 | -0.21(-0.95%) |
Feb 15, 2024 | 21.41 | 21.87 | 21.41 | 21.65 | 371,620 | +0.45(+2.14%) |
Feb 14, 2024 | 21.44 | 21.51 | 21.11 | 21.20 | 290,721 | +0.07(+0.33%) |
Feb 13, 2024 | 21.33 | 21.33 | 20.77 | 21.13 | 390,537 | -1.05(-4.75%) |
Feb 12, 2024 | 21.99 | 22.43 | 21.99 | 22.18 | 191,041 | +0.27(+1.21%) |
Feb 09, 2024 | 21.84 | 22.06 | 21.66 | 21.92 | 530,414 | +0.08(+0.36%) |
Feb 08, 2024 | 21.16 | 22.00 | 21.09 | 21.84 | 301,742 | +0.56(+2.64%) |
Feb 07, 2024 | 21.32 | 21.50 | 20.85 | 21.28 | 535,928 | -0.18(-0.83%) |
Feb 06, 2024 | 21.20 | 21.65 | 21.20 | 21.45 | 223,333 | +0.12(+0.55%) |
Feb 05, 2024 | 21.56 | 21.60 | 21.26 | 21.33 | 189,131 | -0.60(-2.74%) |
Feb 02, 2024 | 21.66 | 22.14 | 21.57 | 21.93 | 347,664 | -0.16(-0.71%) |