Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 22.85 | 23.09 | 22.74 | 22.91 | 54,779 | -0.03(-0.13%) |
Apr 29, 2024 | 22.73 | 23.04 | 22.73 | 22.94 | 44,590 | +0.21(+0.92%) |
Apr 26, 2024 | 22.60 | 22.81 | 22.55 | 22.73 | 32,450 | +0.11(+0.49%) |
Apr 25, 2024 | 22.66 | 22.77 | 22.52 | 22.62 | 52,605 | -0.14(-0.62%) |
Apr 24, 2024 | 22.67 | 22.77 | 22.56 | 22.76 | 30,487 | -0.02(-0.09%) |
Apr 23, 2024 | 22.63 | 22.90 | 22.62 | 22.78 | 52,097 | +0.17(+0.75%) |
Apr 22, 2024 | 22.16 | 22.64 | 21.99 | 22.61 | 36,533 | +0.47(+2.12%) |
Apr 19, 2024 | 21.70 | 22.20 | 21.70 | 22.14 | 61,325 | +0.39(+1.79%) |
Apr 18, 2024 | 21.55 | 21.84 | 21.55 | 21.75 | 59,398 | +0.34(+1.59%) |
Apr 17, 2024 | 21.28 | 21.49 | 21.21 | 21.41 | 34,163 | +0.11(+0.52%) |
Apr 16, 2024 | 21.49 | 21.49 | 21.11 | 21.30 | 51,102 | -0.27(-1.25%) |
Apr 15, 2024 | 22.19 | 22.19 | 21.42 | 21.57 | 73,893 | -0.46(-2.09%) |
Apr 12, 2024 | 22.20 | 22.29 | 21.84 | 22.03 | 39,034 | -0.17(-0.77%) |
Apr 11, 2024 | 22.21 | 22.24 | 21.80 | 22.20 | 56,488 | +0.17(+0.77%) |
Apr 10, 2024 | 22.53 | 22.53 | 21.73 | 22.03 | 71,629 | -0.96(-4.18%) |
Apr 09, 2024 | 22.92 | 23.00 | 22.82 | 22.99 | 25,884 | +0.08(+0.35%) |
Apr 08, 2024 | 22.70 | 22.91 | 22.65 | 22.91 | 32,958 | +0.38(+1.69%) |
Apr 05, 2024 | 22.42 | 22.61 | 22.26 | 22.53 | 37,080 | +0.19(+0.85%) |
Apr 04, 2024 | 22.56 | 22.69 | 22.31 | 22.34 | 61,126 | -0.03(-0.13%) |
Apr 03, 2024 | 22.14 | 22.41 | 22.02 | 22.37 | 52,233 | +0.24(+1.08%) |
Apr 02, 2024 | 22.39 | 22.60 | 22.02 | 22.13 | 45,698 | -0.45(-1.99%) |
Apr 01, 2024 | 22.70 | 22.70 | 22.45 | 22.58 | 47,572 | -0.01(-0.04%) |
Mar 28, 2024 | 22.54 | 22.80 | 22.48 | 22.59 | 92,179 | +0.14(+0.62%) |
Mar 27, 2024 | 22.11 | 22.45 | 22.11 | 22.45 | 38,742 | +0.44(+2.00%) |
Mar 26, 2024 | 22.47 | 22.47 | 22.00 | 22.01 | 58,991 | -0.28(-1.26%) |
Mar 25, 2024 | 22.49 | 22.70 | 22.20 | 22.29 | 107,213 | -0.19(-0.83%) |
Mar 22, 2024 | 22.83 | 22.84 | 22.45 | 22.48 | 80,787 | -0.26(-1.16%) |
Mar 21, 2024 | 22.68 | 22.96 | 22.65 | 22.74 | 60,472 | +0.22(+0.96%) |
Mar 20, 2024 | 22.25 | 22.70 | 22.09 | 22.53 | 58,531 | +0.27(+1.23%) |
Mar 19, 2024 | 22.08 | 22.32 | 22.01 | 22.25 | 42,745 | +0.15(+0.67%) |
Mar 18, 2024 | 22.10 | 22.22 | 22.00 | 22.10 | 44,078 | -0.02(-0.09%) |
Mar 15, 2024 | 21.56 | 22.14 | 21.56 | 22.12 | 119,969 | +0.38(+1.76%) |
Mar 14, 2024 | 21.91 | 22.01 | 21.56 | 21.74 | 54,839 | -0.23(-1.03%) |
Mar 13, 2024 | 22.28 | 22.40 | 21.87 | 21.97 | 60,960 | -0.34(-1.54%) |
Mar 12, 2024 | 22.00 | 22.35 | 21.86 | 22.31 | 55,671 | +0.41(+1.88%) |
Mar 11, 2024 | 21.95 | 21.98 | 21.62 | 21.90 | 46,444 | +0.02(+0.09%) |
Mar 08, 2024 | 21.67 | 22.05 | 21.56 | 21.88 | 81,117 | +0.52(+2.43%) |
Mar 07, 2024 | 21.04 | 21.41 | 20.94 | 21.36 | 43,622 | +0.43(+2.06%) |
Mar 06, 2024 | 20.36 | 21.29 | 20.09 | 20.93 | 66,228 | +0.80(+3.99%) |
Mar 05, 2024 | 20.13 | 20.46 | 20.10 | 20.12 | 55,614 | -0.11(-0.53%) |
Mar 04, 2024 | 19.99 | 20.25 | 19.98 | 20.23 | 37,022 | +0.25(+1.28%) |
Mar 01, 2024 | 19.82 | 20.10 | 19.64 | 19.98 | 40,600 | +0.14(+0.69%) |
Feb 29, 2024 | 19.72 | 19.99 | 19.72 | 19.84 | 75,672 | +0.25(+1.30%) |
Feb 28, 2024 | 19.60 | 19.77 | 19.51 | 19.58 | 35,417 | -0.02(-0.10%) |
Feb 27, 2024 | 19.73 | 19.81 | 19.57 | 19.60 | 45,096 | -0.01(-0.05%) |
Feb 26, 2024 | 19.87 | 19.98 | 19.54 | 19.61 | 67,436 | -0.25(-1.28%) |
Feb 23, 2024 | 19.82 | 20.04 | 19.76 | 19.87 | 37,533 | +0.00(+0.00%) |
Feb 22, 2024 | 19.94 | 19.94 | 19.71 | 19.87 | 56,280 | -0.07(-0.34%) |
Feb 21, 2024 | 19.97 | 20.06 | 19.83 | 19.94 | 30,955 | -0.03(-0.15%) |
Feb 20, 2024 | 20.08 | 20.28 | 19.86 | 19.97 | 37,676 | -0.17(-0.83%) |
Feb 16, 2024 | 20.07 | 20.38 | 19.80 | 20.13 | 45,121 | -0.15(-0.73%) |
Feb 15, 2024 | 19.91 | 20.29 | 19.91 | 20.28 | 51,226 | +0.48(+2.43%) |
Feb 14, 2024 | 19.81 | 19.92 | 19.43 | 19.80 | 49,800 | +0.21(+1.05%) |
Feb 13, 2024 | 19.94 | 19.94 | 19.43 | 19.59 | 83,407 | -0.81(-3.99%) |
Feb 12, 2024 | 20.13 | 20.52 | 20.12 | 20.41 | 72,678 | +0.27(+1.36%) |
Feb 09, 2024 | 19.79 | 20.15 | 19.71 | 20.13 | 69,232 | +0.33(+1.68%) |
Feb 08, 2024 | 19.54 | 19.90 | 19.54 | 19.80 | 71,051 | +0.13(+0.65%) |
Feb 07, 2024 | 19.85 | 19.85 | 19.36 | 19.67 | 69,053 | -0.10(-0.50%) |
Feb 06, 2024 | 19.47 | 19.87 | 19.47 | 19.77 | 45,185 | +0.28(+1.46%) |
Feb 05, 2024 | 19.37 | 19.58 | 18.87 | 19.49 | 99,461 | -0.09(-0.45%) |
Feb 02, 2024 | 19.88 | 19.96 | 19.54 | 19.57 | 104,137 | -0.59(-2.92%) |