Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 19.57 | 19.84 | 19.57 | 19.83 | 1,660,911 | +0.25(+1.28%) |
Apr 18, 2024 | 19.47 | 19.69 | 19.32 | 19.58 | 1,339,867 | +0.20(+1.03%) |
Apr 17, 2024 | 19.57 | 19.75 | 19.36 | 19.38 | 2,009,400 | -0.12(-0.62%) |
Apr 16, 2024 | 19.49 | 19.63 | 19.26 | 19.50 | 2,819,753 | -0.08(-0.41%) |
Apr 15, 2024 | 19.91 | 19.94 | 19.52 | 19.58 | 1,841,413 | -0.16(-0.81%) |
Apr 12, 2024 | 19.76 | 19.91 | 19.64 | 19.74 | 1,262,761 | -0.16(-0.80%) |
Apr 11, 2024 | 19.92 | 20.00 | 19.77 | 19.90 | 1,633,539 | +0.08(+0.40%) |
Apr 10, 2024 | 20.32 | 20.41 | 19.65 | 19.82 | 2,487,173 | -0.79(-3.83%) |
Apr 09, 2024 | 20.83 | 20.94 | 20.57 | 20.61 | 1,388,369 | -0.19(-0.91%) |
Apr 08, 2024 | 20.73 | 20.93 | 20.72 | 20.80 | 1,349,518 | +0.12(+0.58%) |
Apr 05, 2024 | 20.60 | 20.90 | 20.54 | 20.68 | 1,715,278 | +0.13(+0.63%) |
Apr 04, 2024 | 21.48 | 21.54 | 20.49 | 20.55 | 3,352,119 | -1.13(-5.21%) |
Apr 03, 2024 | 21.84 | 22.02 | 21.66 | 21.68 | 2,458,914 | -0.17(-0.78%) |
Apr 02, 2024 | 21.75 | 22.06 | 21.66 | 21.85 | 1,980,491 | -0.04(-0.18%) |
Apr 01, 2024 | 22.31 | 22.31 | 21.88 | 21.89 | 1,671,018 | -0.47(-2.10%) |
Mar 28, 2024 | 22.14 | 22.43 | 22.39 | 22.36 | 1,809,211 | +0.23(+1.04%) |
Mar 27, 2024 | 21.91 | 22.18 | 21.85 | 22.13 | 2,045,085 | +0.39(+1.79%) |
Mar 26, 2024 | 21.90 | 21.94 | 21.73 | 21.74 | 1,397,710 | -0.10(-0.46%) |
Mar 25, 2024 | 21.79 | 22.04 | 21.70 | 21.84 | 1,467,532 | +0.05(+0.23%) |
Mar 22, 2024 | 21.91 | 21.96 | 21.73 | 21.79 | 2,021,319 | -0.12(-0.55%) |
Mar 21, 2024 | 22.01 | 22.01 | 21.67 | 21.91 | 2,568,780 | -0.05(-0.23%) |
Mar 20, 2024 | 20.97 | 22.02 | 20.91 | 21.96 | 4,161,048 | +1.00(+4.77%) |
Mar 19, 2024 | 20.59 | 21.00 | 20.59 | 20.96 | 1,643,400 | +0.36(+1.75%) |
Mar 18, 2024 | 20.99 | 21.06 | 20.59 | 20.60 | 2,484,105 | -0.39(-1.86%) |
Mar 15, 2024 | 20.89 | 21.18 | 20.77 | 20.99 | 8,290,112 | -0.01(-0.05%) |
Mar 14, 2024 | 21.04 | 21.21 | 20.89 | 21.00 | 2,692,007 | +0.02(+0.10%) |
Mar 13, 2024 | 20.93 | 21.19 | 20.87 | 20.98 | 1,858,486 | +0.05(+0.24%) |
Mar 12, 2024 | 20.82 | 21.09 | 20.75 | 20.93 | 2,506,833 | +0.05(+0.24%) |
Mar 11, 2024 | 19.82 | 20.94 | 19.80 | 20.88 | 4,181,397 | +1.13(+5.72%) |
Mar 08, 2024 | 19.77 | 20.03 | 19.73 | 19.75 | 1,685,737 | +0.01(+0.05%) |
Mar 07, 2024 | 20.03 | 20.29 | 19.70 | 19.74 | 1,910,041 | -0.21(-1.05%) |
Mar 06, 2024 | 19.89 | 20.11 | 19.81 | 19.95 | 3,348,011 | +0.16(+0.81%) |
Mar 05, 2024 | 19.72 | 20.00 | 19.66 | 19.79 | 2,000,393 | +0.03(+0.15%) |
Mar 04, 2024 | 19.90 | 20.21 | 19.70 | 19.76 | 1,791,858 | -0.06(-0.30%) |
Mar 01, 2024 | 19.85 | 19.95 | 19.71 | 19.82 | 1,177,675 | -0.07(-0.35%) |
Feb 29, 2024 | 20.08 | 20.08 | 19.73 | 19.89 | 1,971,140 | -0.02(-0.10%) |
Feb 28, 2024 | 19.38 | 20.04 | 19.32 | 19.91 | 2,327,502 | +0.52(+2.68%) |
Feb 27, 2024 | 19.26 | 19.41 | 19.22 | 19.39 | 1,314,799 | +0.16(+0.83%) |
Feb 26, 2024 | 19.24 | 19.32 | 19.15 | 19.23 | 1,495,409 | -0.06(-0.31%) |
Feb 23, 2024 | 19.12 | 19.39 | 19.09 | 19.29 | 1,477,874 | +0.21(+1.10%) |
Feb 22, 2024 | 19.28 | 19.30 | 18.98 | 19.08 | 1,945,522 | -0.17(-0.88%) |
Feb 21, 2024 | 19.18 | 19.40 | 19.11 | 19.25 | 1,645,571 | +0.07(+0.36%) |
Feb 20, 2024 | 19.14 | 19.27 | 19.09 | 19.18 | 1,891,556 | -0.14(-0.72%) |
Feb 16, 2024 | 19.46 | 19.64 | 19.30 | 19.32 | 2,029,273 | -0.19(-0.97%) |
Feb 15, 2024 | 19.48 | 19.59 | 19.37 | 19.51 | 1,680,244 | +0.15(+0.77%) |
Feb 14, 2024 | 19.16 | 19.39 | 19.10 | 19.36 | 1,784,357 | +0.32(+1.71%) |
Feb 13, 2024 | 18.91 | 19.13 | 18.81 | 19.04 | 2,798,769 | -0.19(-0.98%) |
Feb 12, 2024 | 18.99 | 19.40 | 18.95 | 19.22 | 2,145,488 | +0.27(+1.42%) |
Feb 09, 2024 | 18.89 | 19.00 | 18.57 | 18.96 | 2,434,951 | +0.14(+0.74%) |
Feb 08, 2024 | 18.97 | 19.06 | 18.60 | 18.82 | 3,574,807 | -0.13(-0.68%) |
Feb 07, 2024 | 19.37 | 19.41 | 18.93 | 18.95 | 2,466,413 | -0.44(-2.26%) |
Feb 06, 2024 | 19.17 | 19.47 | 19.13 | 19.38 | 2,320,305 | +0.26(+1.35%) |
Feb 05, 2024 | 19.61 | 19.61 | 19.03 | 19.12 | 2,481,093 | -0.57(-2.88%) |
Feb 02, 2024 | 19.80 | 19.88 | 19.65 | 19.69 | 2,509,985 | -0.16(-0.80%) |