Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 22.55 | 22.62 | 22.20 | 22.45 | 382,138 | -0.23(-1.00%) |
Apr 29, 2024 | 22.48 | 22.74 | 22.35 | 22.68 | 724,009 | +0.18(+0.79%) |
Apr 26, 2024 | 22.22 | 22.66 | 22.21 | 22.50 | 1,203,452 | +0.34(+1.51%) |
Apr 25, 2024 | 21.95 | 22.23 | 21.76 | 22.17 | 697,659 | +0.08(+0.36%) |
Apr 24, 2024 | 22.15 | 22.34 | 22.03 | 22.09 | 614,089 | +0.07(+0.31%) |
Apr 23, 2024 | 21.66 | 22.29 | 21.65 | 22.02 | 914,626 | +0.40(+1.87%) |
Apr 22, 2024 | 21.03 | 21.65 | 20.99 | 21.61 | 1,085,516 | +0.56(+2.67%) |
Apr 19, 2024 | 20.83 | 21.12 | 20.83 | 21.05 | 634,499 | +0.14(+0.66%) |
Apr 18, 2024 | 21.01 | 21.15 | 20.84 | 20.91 | 756,471 | -0.03(-0.14%) |
Apr 17, 2024 | 21.26 | 21.40 | 20.93 | 20.94 | 717,588 | -0.23(-1.07%) |
Apr 16, 2024 | 20.99 | 21.19 | 20.80 | 21.17 | 785,954 | +0.07(+0.33%) |
Apr 15, 2024 | 20.96 | 21.33 | 20.96 | 21.10 | 797,384 | +0.28(+1.33%) |
Apr 12, 2024 | 21.31 | 21.31 | 20.77 | 20.82 | 894,415 | -0.52(-2.45%) |
Apr 11, 2024 | 21.41 | 21.60 | 21.26 | 21.35 | 737,659 | +0.03(+0.14%) |
Apr 10, 2024 | 20.75 | 21.36 | 20.65 | 21.32 | 818,769 | +0.36(+1.74%) |
Apr 09, 2024 | 21.21 | 21.26 | 20.69 | 20.95 | 802,947 | -0.34(-1.58%) |
Apr 08, 2024 | 20.99 | 21.40 | 20.87 | 21.29 | 936,393 | +0.31(+1.46%) |
Apr 05, 2024 | 20.83 | 20.98 | 20.63 | 20.98 | 706,445 | +0.21(+1.00%) |
Apr 04, 2024 | 20.92 | 21.06 | 20.69 | 20.77 | 765,423 | -0.07(-0.33%) |
Apr 03, 2024 | 20.07 | 20.86 | 20.07 | 20.84 | 860,323 | +0.89(+4.45%) |
Apr 02, 2024 | 20.02 | 20.06 | 19.84 | 19.96 | 690,459 | -0.13(-0.64%) |
Apr 01, 2024 | 20.02 | 20.18 | 19.98 | 20.08 | 695,559 | +0.06(+0.30%) |
Mar 28, 2024 | 19.92 | 20.09 | 19.86 | 20.02 | 1,081,203 | +0.10(+0.50%) |
Mar 27, 2024 | 19.78 | 19.93 | 19.65 | 19.93 | 636,721 | +0.15(+0.75%) |
Mar 26, 2024 | 19.61 | 19.80 | 19.49 | 19.78 | 691,690 | +0.24(+1.21%) |
Mar 25, 2024 | 19.50 | 19.65 | 19.46 | 19.54 | 647,283 | +0.04(+0.20%) |
Mar 22, 2024 | 19.70 | 19.73 | 19.49 | 19.50 | 509,897 | -0.25(-1.25%) |
Mar 21, 2024 | 19.41 | 19.83 | 19.41 | 19.75 | 734,620 | +0.34(+1.73%) |
Mar 20, 2024 | 19.15 | 19.55 | 18.96 | 19.41 | 932,347 | +0.16(+0.82%) |
Mar 19, 2024 | 19.33 | 19.38 | 19.15 | 19.26 | 725,239 | -0.08(-0.41%) |
Mar 18, 2024 | 19.63 | 19.63 | 19.17 | 19.33 | 866,567 | -0.35(-1.75%) |
Mar 15, 2024 | 19.58 | 19.78 | 19.47 | 19.68 | 897,959 | +0.10(+0.50%) |
Mar 14, 2024 | 19.91 | 19.93 | 19.51 | 19.58 | 666,233 | -0.38(-1.93%) |
Mar 13, 2024 | 19.88 | 20.10 | 19.85 | 19.97 | 705,070 | +0.12(+0.60%) |
Mar 12, 2024 | 19.57 | 19.90 | 19.57 | 19.85 | 624,760 | +0.28(+1.41%) |
Mar 11, 2024 | 19.54 | 19.71 | 19.43 | 19.57 | 286,009 | -0.06(-0.30%) |
Mar 08, 2024 | 19.44 | 19.65 | 19.44 | 19.63 | 733,182 | +0.29(+1.48%) |
Mar 07, 2024 | 19.60 | 19.77 | 19.34 | 19.34 | 862,555 | -0.21(-1.06%) |
Mar 06, 2024 | 19.06 | 19.56 | 19.05 | 19.55 | 1,221,365 | +0.85(+4.54%) |
Mar 05, 2024 | 18.64 | 19.01 | 18.53 | 18.70 | 1,494,599 | +0.15(+0.80%) |
Mar 04, 2024 | 20.72 | 20.75 | 18.50 | 18.56 | 2,758,387 | -1.77(-8.69%) |
Mar 01, 2024 | 20.22 | 20.47 | 20.13 | 20.32 | 844,393 | +0.25(+1.23%) |
Feb 29, 2024 | 20.02 | 20.21 | 19.95 | 20.07 | 570,758 | +0.12(+0.59%) |
Feb 28, 2024 | 20.17 | 20.35 | 19.87 | 19.96 | 685,218 | -0.18(-0.88%) |
Feb 27, 2024 | 19.93 | 20.24 | 19.92 | 20.13 | 542,368 | +0.22(+1.09%) |
Feb 26, 2024 | 19.74 | 19.95 | 19.49 | 19.92 | 670,107 | +0.16(+0.80%) |
Feb 23, 2024 | 19.63 | 19.81 | 19.50 | 19.76 | 291,918 | +0.07(+0.35%) |
Feb 22, 2024 | 19.73 | 19.81 | 19.57 | 19.69 | 448,177 | -0.08(-0.40%) |
Feb 21, 2024 | 19.73 | 19.95 | 19.56 | 19.77 | 653,157 | +0.13(+0.68%) |
Feb 20, 2024 | 19.67 | 19.75 | 19.47 | 19.64 | 693,404 | -0.08(-0.39%) |
Feb 16, 2024 | 19.66 | 19.82 | 19.54 | 19.71 | 534,956 | +0.11(+0.54%) |
Feb 15, 2024 | 19.80 | 19.87 | 19.55 | 19.61 | 586,580 | -0.15(-0.74%) |
Feb 14, 2024 | 19.90 | 19.92 | 19.52 | 19.75 | 668,882 | -0.07(-0.34%) |
Feb 13, 2024 | 20.09 | 20.19 | 19.73 | 19.82 | 624,455 | -0.40(-1.96%) |
Feb 12, 2024 | 19.95 | 20.31 | 19.90 | 20.22 | 640,261 | +0.34(+1.70%) |
Feb 09, 2024 | 19.72 | 19.99 | 19.65 | 19.88 | 634,315 | +0.23(+1.18%) |
Feb 08, 2024 | 19.85 | 19.90 | 19.61 | 19.64 | 714,564 | -0.44(-2.17%) |
Feb 07, 2024 | 19.71 | 20.10 | 19.65 | 20.08 | 961,545 | +0.37(+1.87%) |
Feb 06, 2024 | 19.82 | 20.04 | 19.70 | 19.71 | 497,530 | -0.02(-0.10%) |
Feb 05, 2024 | 19.93 | 19.93 | 19.54 | 19.73 | 535,943 | -0.18(-0.92%) |
Feb 02, 2024 | 20.40 | 20.40 | 19.89 | 19.92 | 443,690 | -0.46(-2.28%) |