Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 21.63 | 21.86 | 21.59 | 21.69 | 327,555 | +0.00(+0.00%) |
Apr 29, 2024 | 21.72 | 21.94 | 21.69 | 21.69 | 394,165 | +0.01(+0.05%) |
Apr 26, 2024 | 21.12 | 21.74 | 21.09 | 21.68 | 473,585 | +0.55(+2.60%) |
Apr 25, 2024 | 21.06 | 21.16 | 21.00 | 21.13 | 283,800 | -0.01(-0.05%) |
Apr 24, 2024 | 21.13 | 21.22 | 21.12 | 21.14 | 260,960 | -0.04(-0.19%) |
Apr 23, 2024 | 21.33 | 21.36 | 21.14 | 21.18 | 343,875 | -0.15(-0.70%) |
Apr 22, 2024 | 20.95 | 21.36 | 20.91 | 21.33 | 413,790 | +0.42(+2.01%) |
Apr 19, 2024 | 20.77 | 21.00 | 20.76 | 20.91 | 498,231 | +0.08(+0.38%) |
Apr 18, 2024 | 20.80 | 20.93 | 20.70 | 20.83 | 454,053 | +0.11(+0.53%) |
Apr 17, 2024 | 20.62 | 20.90 | 20.56 | 20.72 | 789,432 | +0.17(+0.83%) |
Apr 16, 2024 | 20.70 | 20.70 | 20.40 | 20.55 | 635,946 | -0.15(-0.72%) |
Apr 15, 2024 | 20.85 | 21.00 | 20.62 | 20.70 | 332,330 | -0.05(-0.24%) |
Apr 12, 2024 | 21.00 | 21.07 | 20.70 | 20.75 | 236,732 | -0.25(-1.19%) |
Apr 11, 2024 | 20.86 | 21.05 | 20.79 | 21.00 | 344,182 | +0.12(+0.57%) |
Apr 10, 2024 | 20.82 | 21.00 | 20.79 | 20.88 | 303,639 | -0.08(-0.38%) |
Apr 09, 2024 | 20.97 | 21.05 | 20.91 | 20.96 | 223,853 | +0.03(+0.14%) |
Apr 08, 2024 | 21.00 | 21.03 | 20.89 | 20.93 | 206,735 | -0.05(-0.24%) |
Apr 05, 2024 | 20.92 | 21.00 | 20.85 | 20.98 | 352,710 | +0.10(+0.48%) |
Apr 04, 2024 | 21.16 | 21.18 | 20.84 | 20.88 | 246,905 | -0.20(-0.95%) |
Apr 03, 2024 | 21.03 | 21.14 | 21.00 | 21.08 | 271,512 | +0.07(+0.33%) |
Apr 02, 2024 | 21.11 | 21.19 | 20.99 | 21.01 | 390,426 | -0.15(-0.71%) |
Apr 01, 2024 | 21.45 | 21.45 | 21.13 | 21.16 | 505,523 | -0.27(-1.26%) |
Mar 28, 2024 | 21.32 | 21.50 | 21.50 | 21.43 | 959,341 | +0.19(+0.89%) |
Mar 27, 2024 | 21.12 | 21.30 | 21.10 | 21.24 | 396,627 | +0.23(+1.09%) |
Mar 26, 2024 | 20.98 | 21.07 | 20.87 | 21.01 | 368,742 | +0.13(+0.62%) |
Mar 25, 2024 | 20.80 | 21.00 | 20.80 | 20.88 | 232,644 | +0.06(+0.29%) |
Mar 22, 2024 | 20.92 | 20.92 | 20.75 | 20.82 | 216,656 | -0.10(-0.48%) |
Mar 21, 2024 | 20.83 | 20.96 | 20.79 | 20.92 | 267,071 | +0.12(+0.58%) |
Mar 20, 2024 | 20.75 | 20.81 | 20.56 | 20.80 | 395,844 | +0.04(+0.19%) |
Mar 19, 2024 | 20.73 | 20.88 | 20.61 | 20.76 | 296,174 | +0.08(+0.39%) |
Mar 18, 2024 | 20.74 | 20.82 | 20.67 | 20.68 | 308,227 | -0.06(-0.29%) |
Mar 15, 2024 | 20.56 | 20.83 | 20.56 | 20.74 | 457,854 | +0.21(+1.02%) |
Mar 14, 2024 | 20.86 | 20.87 | 20.51 | 20.53 | 375,302 | -0.32(-1.53%) |
Mar 13, 2024 | 21.03 | 21.06 | 20.85 | 20.85 | 391,004 | -0.12(-0.56%) |
Mar 12, 2024 | 20.88 | 20.98 | 20.76 | 20.97 | 314,548 | +0.12(+0.56%) |
Mar 11, 2024 | 20.61 | 20.92 | 20.60 | 20.85 | 532,310 | +0.24(+1.19%) |
Mar 08, 2024 | 20.55 | 20.68 | 20.45 | 20.61 | 569,515 | +0.12(+0.57%) |
Mar 07, 2024 | 20.64 | 20.64 | 20.11 | 20.49 | 787,290 | -0.09(-0.43%) |
Mar 06, 2024 | 20.48 | 20.64 | 20.43 | 20.58 | 643,202 | +0.17(+0.81%) |
Mar 05, 2024 | 20.53 | 20.62 | 20.33 | 20.41 | 774,715 | -0.17(-0.81%) |
Mar 04, 2024 | 20.64 | 20.79 | 20.53 | 20.58 | 710,544 | -0.04(-0.19%) |
Mar 01, 2024 | 20.37 | 20.70 | 20.25 | 20.62 | 3,050,414 | -0.74(-3.48%) |
Feb 29, 2024 | 21.36 | 21.36 | 21.21 | 21.36 | 307,646 | +0.08(+0.37%) |
Feb 28, 2024 | 21.42 | 21.45 | 21.26 | 21.28 | 217,711 | -0.14(-0.64%) |
Feb 27, 2024 | 21.30 | 21.44 | 21.15 | 21.42 | 375,633 | +0.16(+0.73%) |
Feb 26, 2024 | 21.25 | 21.36 | 21.22 | 21.26 | 235,099 | -0.07(-0.32%) |
Feb 23, 2024 | 21.36 | 21.52 | 21.23 | 21.33 | 335,844 | +0.06(+0.27%) |
Feb 22, 2024 | 21.20 | 21.33 | 21.11 | 21.27 | 291,158 | +0.08(+0.37%) |
Feb 21, 2024 | 21.15 | 21.19 | 21.02 | 21.19 | 335,616 | +0.07(+0.32%) |
Feb 20, 2024 | 21.15 | 21.29 | 20.96 | 21.12 | 450,638 | -0.06(-0.28%) |
Feb 16, 2024 | 21.33 | 21.36 | 20.85 | 21.18 | 518,928 | +0.00(+0.00%) |
Feb 15, 2024 | 20.84 | 21.19 | 20.81 | 21.18 | 338,516 | +0.39(+1.88%) |
Feb 14, 2024 | 21.05 | 21.07 | 20.55 | 20.79 | 792,124 | +0.36(+1.77%) |
Feb 13, 2024 | 20.60 | 20.60 | 20.32 | 20.43 | 403,364 | -0.25(-1.20%) |
Feb 12, 2024 | 20.49 | 20.73 | 20.40 | 20.68 | 297,143 | +0.24(+1.17%) |
Feb 09, 2024 | 20.31 | 20.44 | 20.25 | 20.44 | 228,638 | +0.11(+0.56%) |
Feb 08, 2024 | 20.44 | 20.44 | 20.22 | 20.33 | 284,884 | -0.11(-0.51%) |
Feb 07, 2024 | 20.40 | 20.52 | 20.29 | 20.43 | 288,814 | +0.03(+0.14%) |
Feb 06, 2024 | 20.47 | 20.47 | 20.25 | 20.40 | 271,766 | -0.05(-0.23%) |
Feb 05, 2024 | 20.42 | 20.49 | 20.20 | 20.45 | 288,802 | -0.03(-0.14%) |
Feb 02, 2024 | 20.37 | 20.68 | 20.34 | 20.48 | 315,395 | +0.02(+0.09%) |