Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 20.51 | 20.63 | 19.92 | 19.93 | 485,566 | -0.71(-3.44%) |
Apr 29, 2024 | 21.09 | 21.21 | 20.58 | 20.64 | 578,947 | -0.42(-1.99%) |
Apr 26, 2024 | 21.64 | 21.73 | 21.04 | 21.06 | 388,565 | -0.47(-2.18%) |
Apr 25, 2024 | 21.60 | 21.63 | 21.18 | 21.53 | 351,827 | -0.36(-1.64%) |
Apr 24, 2024 | 22.15 | 22.25 | 21.71 | 21.89 | 462,344 | -0.24(-1.08%) |
Apr 23, 2024 | 21.24 | 22.15 | 21.09 | 22.13 | 784,100 | +0.99(+4.68%) |
Apr 22, 2024 | 21.07 | 21.55 | 20.89 | 21.14 | 602,913 | +0.08(+0.38%) |
Apr 19, 2024 | 20.92 | 21.46 | 20.92 | 21.06 | 672,786 | +0.07(+0.33%) |
Apr 18, 2024 | 20.70 | 21.20 | 20.51 | 20.99 | 556,721 | +0.31(+1.50%) |
Apr 17, 2024 | 21.14 | 21.34 | 20.53 | 20.68 | 776,802 | -0.24(-1.15%) |
Apr 16, 2024 | 20.33 | 21.05 | 20.14 | 20.92 | 545,638 | +0.51(+2.50%) |
Apr 15, 2024 | 21.09 | 21.25 | 20.27 | 20.41 | 652,179 | -0.64(-3.04%) |
Apr 12, 2024 | 21.02 | 21.25 | 20.86 | 21.05 | 664,024 | -0.03(-0.14%) |
Apr 11, 2024 | 21.65 | 21.65 | 20.98 | 21.08 | 542,506 | -0.47(-2.18%) |
Apr 10, 2024 | 20.99 | 21.66 | 20.57 | 21.55 | 589,765 | +0.31(+1.46%) |
Apr 09, 2024 | 20.11 | 21.33 | 20.01 | 21.24 | 706,441 | +1.34(+6.73%) |
Apr 08, 2024 | 19.11 | 20.01 | 19.04 | 19.90 | 1,039,497 | +0.79(+4.13%) |
Apr 05, 2024 | 19.00 | 19.29 | 19.00 | 19.11 | 583,656 | +0.01(+0.05%) |
Apr 04, 2024 | 19.38 | 19.65 | 19.06 | 19.10 | 527,915 | -0.25(-1.29%) |
Apr 03, 2024 | 19.28 | 19.69 | 19.20 | 19.35 | 386,114 | +0.04(+0.21%) |
Apr 02, 2024 | 19.30 | 19.49 | 19.09 | 19.31 | 620,386 | -0.19(-0.97%) |
Apr 01, 2024 | 19.73 | 19.89 | 19.41 | 19.50 | 509,266 | -0.25(-1.27%) |
Mar 28, 2024 | 19.81 | 20.30 | 19.44 | 19.75 | 550,948 | -0.08(-0.40%) |
Mar 27, 2024 | 19.45 | 19.95 | 19.38 | 19.83 | 602,153 | +0.53(+2.75%) |
Mar 26, 2024 | 19.21 | 19.60 | 19.09 | 19.30 | 570,556 | +0.16(+0.84%) |
Mar 25, 2024 | 18.97 | 19.43 | 18.93 | 19.14 | 712,580 | +0.24(+1.27%) |
Mar 22, 2024 | 19.36 | 19.59 | 18.41 | 18.90 | 1,434,236 | -0.73(-3.72%) |
Mar 21, 2024 | 19.95 | 20.11 | 19.54 | 19.63 | 610,739 | -0.23(-1.16%) |
Mar 20, 2024 | 19.61 | 20.05 | 19.52 | 19.86 | 868,847 | +0.25(+1.27%) |
Mar 19, 2024 | 19.71 | 20.15 | 19.50 | 19.61 | 1,021,302 | -0.15(-0.76%) |
Mar 18, 2024 | 19.40 | 19.82 | 19.04 | 19.76 | 838,213 | -0.22(-1.10%) |
Mar 15, 2024 | 20.27 | 20.70 | 19.70 | 19.98 | 1,512,634 | -0.22(-1.09%) |
Mar 14, 2024 | 19.97 | 20.56 | 19.86 | 20.20 | 833,334 | +0.24(+1.20%) |
Mar 13, 2024 | 19.88 | 20.26 | 19.85 | 19.96 | 370,333 | -0.01(-0.05%) |
Mar 12, 2024 | 19.70 | 20.21 | 19.34 | 19.97 | 463,262 | +0.30(+1.53%) |
Mar 11, 2024 | 19.35 | 19.73 | 19.17 | 19.67 | 654,556 | +0.21(+1.08%) |
Mar 08, 2024 | 19.57 | 19.78 | 19.17 | 19.46 | 305,021 | -0.07(-0.36%) |
Mar 07, 2024 | 19.83 | 20.19 | 19.48 | 19.53 | 332,440 | -0.12(-0.61%) |
Mar 06, 2024 | 20.12 | 20.40 | 19.33 | 19.65 | 438,280 | -0.33(-1.65%) |
Mar 05, 2024 | 20.20 | 20.40 | 19.84 | 19.98 | 520,361 | -0.41(-2.01%) |
Mar 04, 2024 | 21.01 | 21.28 | 20.21 | 20.39 | 791,197 | -0.76(-3.59%) |
Mar 01, 2024 | 21.63 | 21.64 | 20.93 | 21.15 | 759,691 | -0.61(-2.80%) |
Feb 29, 2024 | 21.43 | 22.11 | 21.43 | 21.76 | 897,739 | +0.57(+2.69%) |
Feb 28, 2024 | 21.28 | 21.94 | 21.00 | 21.19 | 968,693 | +0.24(+1.15%) |
Feb 27, 2024 | 21.23 | 21.33 | 20.58 | 20.95 | 554,501 | -0.24(-1.13%) |
Feb 26, 2024 | 20.93 | 21.45 | 20.64 | 21.19 | 486,031 | +0.12(+0.57%) |
Feb 23, 2024 | 20.80 | 21.46 | 20.70 | 21.07 | 316,149 | +0.37(+1.79%) |
Feb 22, 2024 | 20.55 | 20.83 | 20.33 | 20.70 | 430,332 | +0.06(+0.29%) |
Feb 21, 2024 | 21.40 | 21.51 | 20.37 | 20.64 | 390,626 | -0.88(-4.09%) |
Feb 20, 2024 | 21.57 | 21.90 | 21.36 | 21.52 | 407,887 | -0.38(-1.74%) |
Feb 16, 2024 | 21.57 | 22.48 | 21.34 | 21.90 | 484,212 | +0.05(+0.23%) |
Feb 15, 2024 | 21.93 | 22.22 | 21.61 | 21.85 | 840,409 | +0.27(+1.25%) |
Feb 14, 2024 | 22.52 | 23.40 | 19.66 | 21.58 | 1,281,542 | -1.17(-5.14%) |
Feb 13, 2024 | 23.18 | 23.46 | 22.57 | 22.75 | 406,923 | -0.88(-3.72%) |
Feb 12, 2024 | 23.53 | 23.99 | 23.53 | 23.63 | 288,368 | +0.23(+0.98%) |
Feb 09, 2024 | 22.71 | 23.42 | 22.64 | 23.40 | 278,745 | +0.65(+2.86%) |
Feb 08, 2024 | 22.09 | 22.76 | 21.85 | 22.75 | 276,716 | +0.84(+3.83%) |
Feb 07, 2024 | 21.78 | 22.02 | 21.48 | 21.91 | 161,384 | +0.13(+0.60%) |
Feb 06, 2024 | 21.91 | 22.05 | 21.63 | 21.78 | 447,903 | -0.11(-0.50%) |
Feb 05, 2024 | 21.81 | 21.90 | 21.50 | 21.89 | 514,348 | -0.13(-0.59%) |
Feb 02, 2024 | 22.60 | 22.67 | 21.95 | 22.02 | 376,822 | -0.15(-0.68%) |