Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 22.35 | 22.44 | 22.01 | 22.08 | 166,176 | -0.40(-1.78%) |
Apr 29, 2024 | 22.21 | 22.63 | 22.21 | 22.48 | 147,945 | +0.28(+1.26%) |
Apr 26, 2024 | 22.24 | 22.41 | 22.09 | 22.20 | 117,257 | +0.06(+0.27%) |
Apr 25, 2024 | 22.15 | 22.34 | 22.11 | 22.14 | 241,323 | -0.15(-0.67%) |
Apr 24, 2024 | 22.64 | 22.66 | 22.27 | 22.29 | 132,888 | -0.33(-1.46%) |
Apr 23, 2024 | 22.17 | 22.62 | 22.05 | 22.62 | 99,001 | +0.52(+2.35%) |
Apr 22, 2024 | 21.91 | 22.22 | 21.83 | 22.10 | 111,268 | +0.14(+0.64%) |
Apr 19, 2024 | 21.99 | 22.23 | 21.86 | 21.96 | 127,625 | -0.09(-0.41%) |
Apr 18, 2024 | 21.93 | 22.25 | 21.89 | 22.05 | 155,728 | +0.21(+0.96%) |
Apr 17, 2024 | 21.68 | 21.88 | 21.37 | 21.84 | 191,306 | +0.28(+1.30%) |
Apr 16, 2024 | 21.54 | 21.73 | 21.19 | 21.56 | 182,101 | -0.01(-0.05%) |
Apr 15, 2024 | 22.26 | 22.26 | 21.56 | 21.57 | 199,834 | -0.71(-3.19%) |
Apr 12, 2024 | 22.82 | 22.82 | 22.03 | 22.28 | 357,637 | -0.52(-2.28%) |
Apr 11, 2024 | 22.81 | 22.84 | 22.60 | 22.80 | 179,767 | +0.00(+0.00%) |
Apr 10, 2024 | 22.94 | 22.94 | 22.50 | 22.80 | 158,887 | -0.20(-0.87%) |
Apr 09, 2024 | 22.96 | 23.18 | 22.92 | 23.00 | 251,316 | +0.02(+0.09%) |
Apr 08, 2024 | 23.00 | 23.14 | 22.90 | 22.98 | 247,949 | +0.02(+0.09%) |
Apr 05, 2024 | 22.79 | 23.05 | 22.68 | 22.96 | 274,818 | -0.07(-0.30%) |
Apr 04, 2024 | 22.92 | 23.24 | 22.91 | 23.03 | 227,240 | +0.29(+1.28%) |
Apr 03, 2024 | 22.18 | 22.77 | 22.18 | 22.74 | 159,327 | +0.59(+2.66%) |
Apr 02, 2024 | 21.99 | 22.26 | 21.95 | 22.15 | 185,623 | +0.12(+0.54%) |
Apr 01, 2024 | 22.53 | 22.53 | 22.03 | 22.03 | 136,288 | -0.24(-1.08%) |
Mar 28, 2024 | 21.95 | 22.23 | 22.23 | 22.27 | 277,836 | +0.37(+1.69%) |
Mar 27, 2024 | 21.90 | 21.93 | 21.69 | 21.90 | 113,771 | +0.01(+0.05%) |
Mar 26, 2024 | 21.89 | 22.03 | 21.77 | 21.89 | 225,245 | +0.28(+1.30%) |
Mar 25, 2024 | 21.50 | 21.78 | 21.40 | 21.61 | 191,631 | +0.34(+1.60%) |
Mar 22, 2024 | 21.26 | 21.44 | 21.15 | 21.27 | 210,742 | +0.02(+0.09%) |
Mar 21, 2024 | 21.00 | 21.38 | 20.93 | 21.25 | 544,646 | +0.09(+0.41%) |
Mar 20, 2024 | 20.93 | 21.32 | 20.80 | 21.16 | 534,025 | +0.04(+0.18%) |
Mar 19, 2024 | 21.62 | 21.62 | 21.10 | 21.13 | 415,345 | -0.59(-2.73%) |
Mar 18, 2024 | 21.86 | 21.94 | 21.61 | 21.72 | 195,708 | +0.01(+0.04%) |
Mar 15, 2024 | 22.10 | 22.28 | 21.68 | 21.71 | 357,239 | -0.34(-1.56%) |
Mar 14, 2024 | 22.18 | 22.21 | 21.92 | 22.05 | 389,102 | +0.15(+0.68%) |
Mar 13, 2024 | 22.03 | 22.21 | 21.83 | 21.91 | 256,372 | +0.21(+0.98%) |
Mar 12, 2024 | 21.55 | 21.91 | 21.48 | 21.69 | 215,737 | +0.15(+0.69%) |
Mar 11, 2024 | 21.50 | 21.54 | 21.22 | 21.54 | 209,224 | -0.01(-0.04%) |
Mar 08, 2024 | 21.49 | 21.77 | 21.49 | 21.55 | 126,238 | +0.30(+1.40%) |
Mar 07, 2024 | 21.33 | 21.44 | 21.06 | 21.26 | 139,225 | +0.03(+0.13%) |
Mar 06, 2024 | 20.93 | 21.35 | 20.93 | 21.23 | 140,608 | +0.56(+2.69%) |
Mar 05, 2024 | 20.76 | 20.96 | 20.50 | 20.67 | 218,255 | -0.06(-0.27%) |
Mar 04, 2024 | 21.14 | 21.20 | 20.73 | 20.73 | 146,451 | -0.79(-3.67%) |
Mar 01, 2024 | 21.48 | 21.52 | 21.30 | 21.52 | 138,944 | +0.05(+0.22%) |
Feb 29, 2024 | 21.02 | 21.50 | 20.81 | 21.47 | 190,396 | +0.42(+1.98%) |
Feb 28, 2024 | 21.01 | 21.30 | 20.96 | 21.05 | 224,258 | +0.26(+1.25%) |
Feb 27, 2024 | 20.55 | 20.82 | 20.40 | 20.79 | 307,455 | +0.44(+2.14%) |
Feb 26, 2024 | 20.30 | 20.60 | 20.13 | 20.36 | 263,244 | -0.17(-0.81%) |
Feb 23, 2024 | 21.02 | 21.06 | 20.49 | 20.52 | 297,071 | -0.58(-2.73%) |
Feb 22, 2024 | 21.79 | 21.79 | 20.93 | 21.10 | 196,283 | -0.64(-2.95%) |
Feb 21, 2024 | 22.09 | 22.09 | 21.68 | 21.74 | 259,083 | -0.37(-1.68%) |
Feb 20, 2024 | 22.32 | 22.37 | 21.98 | 22.11 | 148,782 | +0.20(+0.93%) |
Feb 16, 2024 | 21.54 | 22.01 | 21.54 | 21.91 | 176,999 | +0.41(+1.90%) |
Feb 15, 2024 | 21.56 | 21.70 | 21.27 | 21.50 | 194,796 | -0.09(-0.43%) |
Feb 14, 2024 | 21.07 | 21.59 | 20.96 | 21.59 | 204,279 | +0.96(+4.63%) |
Feb 13, 2024 | 20.70 | 20.82 | 20.57 | 20.63 | 119,192 | -0.20(-0.98%) |
Feb 12, 2024 | 20.79 | 20.85 | 20.62 | 20.84 | 78,879 | +0.06(+0.31%) |
Feb 09, 2024 | 20.57 | 20.82 | 20.57 | 20.77 | 46,450 | +0.19(+0.90%) |
Feb 08, 2024 | 21.02 | 21.03 | 20.59 | 20.59 | 80,007 | -0.49(-2.33%) |
Feb 07, 2024 | 21.31 | 21.35 | 20.97 | 21.08 | 83,921 | -0.10(-0.48%) |
Feb 06, 2024 | 21.28 | 21.35 | 21.13 | 21.18 | 64,152 | +0.33(+1.60%) |
Feb 05, 2024 | 20.75 | 21.09 | 20.64 | 20.85 | 92,127 | -0.09(-0.44%) |
Feb 02, 2024 | 21.21 | 21.21 | 20.79 | 20.94 | 104,006 | -0.40(-1.87%) |