Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 21.84 | 22.02 | 21.51 | 21.77 | 549,912 | +0.21(+0.99%) |
Apr 29, 2024 | 21.12 | 22.99 | 20.91 | 21.55 | 2,062,297 | +1.03(+5.01%) |
Apr 26, 2024 | 20.96 | 20.96 | 20.49 | 20.53 | 580,491 | -0.34(-1.63%) |
Apr 25, 2024 | 20.56 | 20.96 | 20.48 | 20.87 | 378,966 | +0.31(+1.51%) |
Apr 24, 2024 | 20.50 | 20.60 | 20.40 | 20.55 | 221,926 | -0.01(-0.05%) |
Apr 23, 2024 | 20.59 | 20.60 | 20.44 | 20.56 | 226,464 | -0.01(-0.05%) |
Apr 22, 2024 | 20.55 | 20.58 | 20.38 | 20.57 | 290,780 | +0.10(+0.47%) |
Apr 19, 2024 | 20.43 | 20.57 | 20.41 | 20.48 | 233,750 | +0.04(+0.19%) |
Apr 18, 2024 | 20.56 | 20.60 | 20.29 | 20.44 | 244,130 | -0.07(-0.33%) |
Apr 17, 2024 | 20.53 | 20.71 | 20.46 | 20.51 | 351,912 | +0.12(+0.60%) |
Apr 16, 2024 | 20.06 | 20.45 | 19.98 | 20.39 | 339,413 | +0.12(+0.60%) |
Apr 15, 2024 | 20.54 | 20.59 | 20.14 | 20.26 | 327,124 | -0.17(-0.85%) |
Apr 12, 2024 | 20.50 | 20.62 | 20.41 | 20.44 | 272,432 | +0.00(+0.00%) |
Apr 11, 2024 | 20.42 | 20.49 | 20.29 | 20.44 | 260,139 | +0.06(+0.29%) |
Apr 10, 2024 | 20.33 | 20.46 | 20.20 | 20.38 | 205,961 | +0.02(+0.12%) |
Apr 09, 2024 | 20.48 | 20.57 | 20.33 | 20.36 | 215,911 | -0.05(-0.26%) |
Apr 08, 2024 | 20.30 | 20.47 | 20.25 | 20.41 | 284,003 | +0.12(+0.57%) |
Apr 05, 2024 | 20.35 | 20.35 | 20.04 | 20.29 | 384,932 | +0.08(+0.38%) |
Apr 04, 2024 | 20.23 | 20.27 | 20.09 | 20.22 | 342,654 | +0.13(+0.63%) |
Apr 03, 2024 | 19.89 | 20.19 | 19.82 | 20.09 | 365,714 | +0.36(+1.82%) |
Apr 02, 2024 | 19.60 | 19.83 | 19.56 | 19.73 | 402,315 | +0.18(+0.94%) |
Apr 01, 2024 | 19.51 | 19.65 | 19.46 | 19.55 | 273,317 | +0.09(+0.45%) |
Mar 28, 2024 | 19.65 | 19.80 | 19.43 | 19.46 | 363,753 | -0.14(-0.69%) |
Mar 27, 2024 | 19.39 | 19.65 | 19.32 | 19.59 | 378,116 | +0.21(+1.10%) |
Mar 26, 2024 | 19.41 | 19.51 | 19.22 | 19.38 | 346,449 | +0.15(+0.76%) |
Mar 25, 2024 | 19.20 | 19.39 | 19.15 | 19.24 | 164,922 | +0.11(+0.56%) |
Mar 22, 2024 | 19.37 | 19.47 | 19.07 | 19.13 | 260,840 | -0.27(-1.40%) |
Mar 21, 2024 | 19.22 | 19.58 | 19.22 | 19.40 | 262,810 | +0.03(+0.15%) |
Mar 20, 2024 | 19.19 | 19.43 | 19.09 | 19.37 | 319,040 | +0.07(+0.35%) |
Mar 19, 2024 | 19.20 | 19.32 | 19.13 | 19.30 | 227,443 | +0.17(+0.91%) |
Mar 18, 2024 | 19.12 | 19.17 | 18.88 | 19.13 | 308,982 | -0.05(-0.25%) |
Mar 15, 2024 | 19.21 | 19.35 | 18.88 | 19.18 | 449,268 | +0.11(+0.56%) |
Mar 14, 2024 | 18.80 | 19.07 | 18.71 | 19.07 | 423,198 | +0.47(+2.50%) |
Mar 13, 2024 | 19.22 | 19.26 | 18.59 | 18.60 | 394,383 | -0.43(-2.24%) |
Mar 12, 2024 | 19.44 | 19.44 | 18.94 | 19.03 | 350,500 | -0.31(-1.61%) |
Mar 11, 2024 | 19.41 | 19.41 | 19.10 | 19.34 | 642,137 | +0.02(+0.13%) |
Mar 08, 2024 | 19.26 | 19.37 | 19.18 | 19.32 | 332,658 | +0.15(+0.78%) |
Mar 07, 2024 | 18.76 | 19.24 | 18.71 | 19.17 | 340,794 | +0.46(+2.44%) |
Mar 06, 2024 | 18.51 | 18.75 | 18.46 | 18.71 | 436,212 | +0.32(+1.74%) |
Mar 05, 2024 | 17.79 | 18.49 | 17.78 | 18.39 | 721,598 | +0.53(+2.99%) |
Mar 04, 2024 | 18.28 | 18.41 | 17.85 | 17.86 | 591,640 | -0.40(-2.18%) |
Mar 01, 2024 | 18.56 | 18.68 | 18.23 | 18.25 | 445,693 | -0.18(-1.00%) |
Feb 29, 2024 | 18.63 | 18.68 | 18.40 | 18.44 | 310,038 | +0.03(+0.16%) |
Feb 28, 2024 | 18.55 | 18.56 | 18.27 | 18.41 | 707,858 | -0.01(-0.05%) |
Feb 27, 2024 | 18.33 | 18.65 | 18.32 | 18.42 | 389,067 | +0.08(+0.42%) |
Feb 26, 2024 | 18.44 | 18.58 | 18.34 | 18.34 | 366,645 | -0.10(-0.53%) |
Feb 23, 2024 | 18.64 | 18.68 | 18.40 | 18.44 | 369,466 | -0.19(-1.04%) |
Feb 22, 2024 | 18.53 | 18.84 | 18.53 | 18.63 | 350,552 | -0.04(-0.21%) |
Feb 21, 2024 | 18.43 | 18.89 | 18.43 | 18.67 | 580,915 | +0.34(+1.85%) |
Feb 20, 2024 | 18.96 | 19.08 | 18.30 | 18.33 | 803,965 | -0.53(-2.80%) |
Feb 16, 2024 | 18.92 | 19.04 | 18.79 | 18.86 | 445,230 | -0.16(-0.84%) |
Feb 15, 2024 | 19.06 | 19.33 | 18.89 | 19.02 | 678,769 | -0.15(-0.76%) |
Feb 14, 2024 | 19.37 | 19.40 | 19.08 | 19.17 | 717,598 | -0.15(-0.75%) |
Feb 13, 2024 | 19.39 | 19.46 | 19.10 | 19.31 | 333,417 | -0.08(-0.40%) |
Feb 12, 2024 | 18.85 | 19.47 | 18.82 | 19.39 | 564,030 | +0.54(+2.88%) |
Feb 09, 2024 | 19.17 | 19.31 | 18.80 | 18.85 | 560,858 | -0.42(-2.17%) |
Feb 08, 2024 | 19.45 | 19.46 | 19.16 | 19.26 | 520,337 | -0.29(-1.49%) |
Feb 07, 2024 | 19.20 | 19.70 | 19.20 | 19.56 | 590,673 | +0.30(+1.56%) |
Feb 06, 2024 | 19.89 | 19.94 | 19.11 | 19.25 | 933,111 | -0.64(-3.22%) |
Feb 05, 2024 | 20.01 | 20.07 | 19.82 | 19.89 | 875,358 | -0.08(-0.38%) |
Feb 02, 2024 | 20.04 | 20.18 | 19.86 | 19.97 | 721,339 | +0.04(+0.19%) |