Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 20.85 | 21.31 | 20.83 | 21.12 | 539,334 | +0.32(+1.54%) |
Apr 22, 2024 | 20.48 | 20.98 | 20.43 | 20.80 | 475,179 | +0.25(+1.22%) |
Apr 19, 2024 | 20.33 | 20.71 | 20.29 | 20.55 | 429,756 | +0.27(+1.33%) |
Apr 18, 2024 | 20.20 | 20.47 | 20.05 | 20.28 | 403,610 | +0.02(+0.10%) |
Apr 17, 2024 | 20.56 | 20.69 | 20.21 | 20.26 | 402,151 | -0.13(-0.64%) |
Apr 16, 2024 | 20.50 | 20.61 | 20.30 | 20.39 | 422,377 | -0.26(-1.26%) |
Apr 15, 2024 | 20.74 | 21.01 | 20.58 | 20.65 | 344,404 | +0.10(+0.49%) |
Apr 12, 2024 | 20.85 | 20.95 | 20.48 | 20.55 | 439,655 | -0.40(-1.91%) |
Apr 11, 2024 | 20.88 | 21.21 | 20.79 | 20.95 | 632,293 | +0.34(+1.65%) |
Apr 10, 2024 | 20.25 | 20.89 | 20.23 | 20.61 | 513,222 | +0.23(+1.13%) |
Apr 09, 2024 | 20.32 | 20.48 | 20.17 | 20.38 | 642,327 | +0.06(+0.30%) |
Apr 08, 2024 | 20.78 | 20.78 | 20.31 | 20.32 | 502,344 | -0.40(-1.93%) |
Apr 05, 2024 | 20.55 | 20.79 | 20.50 | 20.72 | 500,322 | +0.17(+0.83%) |
Apr 04, 2024 | 20.94 | 21.01 | 20.51 | 20.55 | 561,452 | -0.46(-2.19%) |
Apr 03, 2024 | 20.24 | 21.05 | 20.08 | 21.01 | 819,789 | +0.95(+4.74%) |
Apr 02, 2024 | 20.21 | 20.24 | 19.93 | 20.06 | 869,774 | -0.32(-1.57%) |
Apr 01, 2024 | 20.50 | 20.57 | 20.22 | 20.38 | 995,045 | +0.05(+0.25%) |
Mar 28, 2024 | 20.19 | 20.37 | 20.37 | 20.33 | 600,150 | +0.19(+0.94%) |
Mar 27, 2024 | 19.91 | 20.17 | 19.86 | 20.14 | 502,316 | +0.35(+1.77%) |
Mar 26, 2024 | 19.99 | 20.17 | 19.63 | 19.79 | 915,080 | -0.26(-1.30%) |
Mar 25, 2024 | 20.40 | 20.44 | 20.05 | 20.05 | 597,315 | -0.37(-1.81%) |
Mar 22, 2024 | 20.32 | 20.50 | 20.19 | 20.42 | 530,368 | +0.10(+0.49%) |
Mar 21, 2024 | 19.86 | 20.43 | 19.86 | 20.32 | 666,673 | +0.50(+2.52%) |
Mar 20, 2024 | 19.67 | 19.90 | 19.39 | 19.82 | 964,750 | -0.22(-1.10%) |
Mar 19, 2024 | 20.21 | 20.31 | 20.01 | 20.04 | 949,217 | -0.22(-1.09%) |
Mar 18, 2024 | 20.38 | 20.40 | 20.07 | 20.26 | 605,284 | -0.16(-0.78%) |
Mar 15, 2024 | 20.45 | 20.59 | 20.24 | 20.42 | 897,474 | -0.07(-0.34%) |
Mar 14, 2024 | 20.84 | 20.88 | 20.33 | 20.49 | 660,229 | -0.35(-1.68%) |
Mar 13, 2024 | 21.20 | 21.24 | 20.74 | 20.84 | 557,221 | -0.34(-1.61%) |
Mar 12, 2024 | 20.77 | 21.22 | 20.49 | 21.18 | 842,665 | +0.40(+1.92%) |
Mar 11, 2024 | 20.45 | 20.79 | 20.22 | 20.78 | 552,710 | +0.07(+0.34%) |
Mar 08, 2024 | 20.50 | 20.71 | 20.33 | 20.71 | 642,872 | +0.26(+1.27%) |
Mar 07, 2024 | 19.88 | 20.48 | 19.82 | 20.45 | 654,026 | +0.50(+2.51%) |
Mar 06, 2024 | 19.86 | 20.15 | 19.69 | 19.95 | 671,414 | +0.09(+0.45%) |
Mar 05, 2024 | 19.62 | 20.09 | 19.54 | 19.86 | 858,462 | +0.18(+0.91%) |
Mar 04, 2024 | 20.28 | 20.31 | 19.68 | 19.68 | 838,230 | -0.59(-2.90%) |
Mar 01, 2024 | 20.11 | 20.48 | 19.96 | 20.27 | 1,083,837 | +0.28(+1.42%) |
Feb 29, 2024 | 19.57 | 20.02 | 19.51 | 19.98 | 790,867 | +0.43(+2.20%) |
Feb 28, 2024 | 19.78 | 19.91 | 19.36 | 19.55 | 887,269 | +0.26(+1.37%) |
Feb 27, 2024 | 19.31 | 19.74 | 19.23 | 19.29 | 689,695 | +0.22(+1.13%) |
Feb 26, 2024 | 19.25 | 19.36 | 18.87 | 19.07 | 748,195 | -0.39(-2.01%) |
Feb 23, 2024 | 18.98 | 19.53 | 18.98 | 19.46 | 1,424,265 | +0.37(+1.95%) |
Feb 22, 2024 | 18.12 | 19.36 | 17.98 | 19.09 | 1,849,073 | +1.29(+7.26%) |
Feb 21, 2024 | 17.77 | 17.91 | 17.65 | 17.80 | 721,581 | +0.24(+1.40%) |
Feb 20, 2024 | 17.34 | 17.69 | 17.13 | 17.55 | 1,069,859 | +0.20(+1.13%) |
Feb 16, 2024 | 17.36 | 17.54 | 17.28 | 17.36 | 590,216 | +0.03(+0.17%) |
Feb 15, 2024 | 17.17 | 17.56 | 16.98 | 17.33 | 545,432 | +0.09(+0.51%) |
Feb 14, 2024 | 17.42 | 17.47 | 16.99 | 17.24 | 698,334 | -0.04(-0.23%) |
Feb 13, 2024 | 17.80 | 17.80 | 17.26 | 17.28 | 646,859 | -0.68(-3.76%) |
Feb 12, 2024 | 17.80 | 18.02 | 17.73 | 17.96 | 736,161 | +0.15(+0.82%) |
Feb 09, 2024 | 17.47 | 17.87 | 17.44 | 17.81 | 850,756 | +0.35(+2.02%) |
Feb 08, 2024 | 17.39 | 17.56 | 17.38 | 17.46 | 518,248 | -0.11(-0.61%) |
Feb 07, 2024 | 17.52 | 17.61 | 17.38 | 17.56 | 496,954 | +0.00(+0.00%) |
Feb 06, 2024 | 17.24 | 17.85 | 17.21 | 17.56 | 883,444 | +0.48(+2.81%) |
Feb 05, 2024 | 16.95 | 17.15 | 16.86 | 17.08 | 1,025,571 | +0.18(+1.04%) |
Feb 02, 2024 | 16.95 | 17.06 | 16.59 | 16.91 | 995,632 | -0.30(-1.76%) |