Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 21.40 | 21.64 | 21.13 | 21.55 | 621,308 | +0.31(+1.46%) |
Apr 26, 2024 | 21.77 | 22.04 | 21.18 | 21.24 | 478,109 | -0.51(-2.34%) |
Apr 25, 2024 | 21.75 | 21.94 | 21.47 | 21.75 | 464,317 | -0.16(-0.73%) |
Apr 24, 2024 | 21.89 | 22.06 | 21.75 | 21.91 | 522,783 | +0.11(+0.50%) |
Apr 23, 2024 | 21.70 | 22.35 | 21.67 | 21.80 | 1,063,670 | +0.22(+1.02%) |
Apr 22, 2024 | 21.25 | 21.69 | 20.86 | 21.58 | 781,409 | +0.37(+1.74%) |
Apr 19, 2024 | 21.06 | 21.26 | 20.51 | 21.21 | 744,547 | +0.06(+0.28%) |
Apr 18, 2024 | 21.32 | 21.44 | 21.10 | 21.15 | 515,229 | -0.09(-0.42%) |
Apr 17, 2024 | 21.86 | 21.92 | 21.13 | 21.24 | 560,876 | -0.36(-1.67%) |
Apr 16, 2024 | 22.06 | 22.20 | 21.56 | 21.60 | 747,961 | -0.50(-2.26%) |
Apr 15, 2024 | 22.69 | 22.86 | 21.97 | 22.10 | 681,446 | -0.36(-1.60%) |
Apr 12, 2024 | 22.79 | 23.11 | 22.22 | 22.46 | 713,949 | -0.57(-2.48%) |
Apr 11, 2024 | 22.99 | 23.22 | 22.67 | 23.03 | 825,094 | +0.12(+0.52%) |
Apr 10, 2024 | 23.03 | 23.57 | 22.58 | 22.91 | 1,221,931 | -0.50(-2.14%) |
Apr 09, 2024 | 23.31 | 23.54 | 22.85 | 23.41 | 745,941 | +0.21(+0.91%) |
Apr 08, 2024 | 23.52 | 23.67 | 22.98 | 23.20 | 887,424 | -0.34(-1.44%) |
Apr 05, 2024 | 23.33 | 23.85 | 23.14 | 23.54 | 1,482,064 | +0.51(+2.21%) |
Apr 04, 2024 | 22.60 | 23.58 | 22.60 | 23.03 | 2,738,508 | +0.62(+2.77%) |
Apr 03, 2024 | 22.12 | 22.57 | 22.09 | 22.41 | 597,217 | +0.02(+0.09%) |
Apr 02, 2024 | 21.83 | 22.54 | 21.81 | 22.39 | 976,001 | +0.46(+2.10%) |
Apr 01, 2024 | 22.09 | 22.32 | 21.59 | 21.93 | 1,198,186 | -0.16(-0.72%) |
Mar 28, 2024 | 20.62 | 22.30 | 20.52 | 22.09 | 1,997,557 | +1.46(+7.08%) |
Mar 27, 2024 | 19.80 | 20.65 | 19.72 | 20.63 | 965,927 | +0.96(+4.88%) |
Mar 26, 2024 | 18.68 | 19.83 | 18.62 | 19.67 | 1,466,474 | +1.13(+6.08%) |
Mar 25, 2024 | 18.51 | 18.67 | 18.46 | 18.54 | 516,931 | +0.01(+0.05%) |
Mar 22, 2024 | 18.86 | 18.99 | 18.50 | 18.53 | 391,849 | -0.27(-1.43%) |
Mar 21, 2024 | 18.87 | 18.95 | 18.47 | 18.80 | 1,068,899 | +0.03(+0.16%) |
Mar 20, 2024 | 18.55 | 18.94 | 18.08 | 18.77 | 1,082,626 | +0.04(+0.21%) |
Mar 19, 2024 | 18.49 | 18.76 | 18.47 | 18.73 | 695,597 | +0.24(+1.29%) |
Mar 18, 2024 | 18.44 | 18.69 | 18.17 | 18.49 | 1,417,411 | -0.04(-0.22%) |
Mar 15, 2024 | 18.35 | 19.02 | 18.35 | 18.53 | 1,623,590 | +0.00(+0.00%) |
Mar 14, 2024 | 18.27 | 18.98 | 17.71 | 18.53 | 4,989,755 | -0.61(-3.18%) |
Mar 13, 2024 | 18.73 | 19.17 | 18.68 | 19.14 | 850,869 | +0.59(+3.17%) |
Mar 12, 2024 | 18.42 | 18.56 | 18.20 | 18.55 | 628,403 | +0.20(+1.09%) |
Mar 11, 2024 | 18.60 | 18.80 | 18.12 | 18.35 | 600,147 | -0.26(-1.39%) |
Mar 08, 2024 | 19.42 | 19.59 | 18.20 | 18.61 | 784,173 | -0.73(-3.76%) |
Mar 07, 2024 | 19.99 | 20.06 | 18.80 | 19.34 | 880,645 | -0.57(-2.86%) |
Mar 06, 2024 | 18.45 | 20.07 | 18.45 | 19.91 | 1,341,993 | -0.80(-3.85%) |
Mar 05, 2024 | 20.79 | 21.28 | 20.70 | 20.71 | 680,206 | -0.26(-1.24%) |
Mar 04, 2024 | 20.87 | 21.19 | 20.72 | 20.97 | 442,612 | +0.24(+1.15%) |
Mar 01, 2024 | 20.70 | 21.08 | 20.42 | 20.73 | 546,349 | +0.14(+0.68%) |
Feb 29, 2024 | 20.43 | 20.64 | 20.24 | 20.59 | 613,798 | +0.36(+1.78%) |
Feb 28, 2024 | 19.55 | 20.39 | 19.55 | 20.23 | 946,533 | +0.66(+3.36%) |
Feb 27, 2024 | 19.76 | 19.92 | 19.46 | 19.57 | 618,174 | +0.00(+0.00%) |
Feb 26, 2024 | 19.85 | 19.87 | 19.24 | 19.57 | 553,090 | -0.35(-1.75%) |
Feb 23, 2024 | 19.40 | 19.94 | 19.24 | 19.92 | 721,254 | +0.52(+2.67%) |
Feb 22, 2024 | 19.46 | 19.85 | 19.23 | 19.40 | 779,093 | +0.16(+0.83%) |
Feb 21, 2024 | 18.89 | 19.26 | 18.62 | 19.24 | 1,038,668 | +0.19(+0.99%) |
Feb 20, 2024 | 19.01 | 19.47 | 18.80 | 19.05 | 1,421,108 | -0.24(-1.24%) |
Feb 16, 2024 | 18.25 | 19.54 | 18.11 | 19.29 | 2,853,738 | +1.08(+5.91%) |
Feb 15, 2024 | 17.67 | 18.27 | 17.01 | 18.21 | 6,017,711 | +0.56(+3.16%) |
Feb 14, 2024 | 16.21 | 17.68 | 15.96 | 17.66 | 1,077,537 | +0.84(+4.98%) |
Feb 13, 2024 | 17.03 | 17.07 | 16.70 | 16.82 | 372,552 | -0.63(-3.60%) |
Feb 12, 2024 | 17.22 | 17.60 | 17.21 | 17.45 | 519,108 | +0.16(+0.92%) |
Feb 09, 2024 | 16.55 | 17.29 | 16.45 | 17.29 | 790,843 | +0.76(+4.59%) |
Feb 08, 2024 | 16.50 | 16.86 | 16.22 | 16.53 | 627,419 | +0.02(+0.12%) |
Feb 07, 2024 | 16.45 | 16.70 | 16.04 | 16.51 | 984,769 | +0.08(+0.51%) |
Feb 06, 2024 | 16.51 | 16.51 | 15.98 | 16.42 | 968,344 | -0.08(-0.51%) |
Feb 05, 2024 | 16.37 | 16.90 | 16.30 | 16.51 | 760,596 | +0.14(+0.83%) |
Feb 02, 2024 | 16.40 | 16.62 | 16.22 | 16.37 | 624,203 | -0.07(-0.41%) |