Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 20.87 | 21.04 | 20.15 | 20.23 | 236,921 | -0.75(-3.57%) |
Apr 29, 2024 | 21.37 | 21.68 | 20.85 | 20.98 | 178,671 | -0.38(-1.78%) |
Apr 26, 2024 | 21.20 | 21.57 | 21.12 | 21.36 | 108,503 | +0.17(+0.80%) |
Apr 25, 2024 | 22.04 | 22.05 | 21.17 | 21.19 | 179,773 | -0.96(-4.33%) |
Apr 24, 2024 | 21.86 | 22.23 | 21.66 | 22.15 | 229,183 | +0.26(+1.19%) |
Apr 23, 2024 | 21.62 | 21.89 | 21.61 | 21.89 | 137,874 | +0.34(+1.58%) |
Apr 22, 2024 | 21.52 | 21.71 | 21.24 | 21.55 | 136,463 | +0.20(+0.94%) |
Apr 19, 2024 | 21.23 | 21.65 | 21.23 | 21.35 | 121,544 | +0.00(+0.00%) |
Apr 18, 2024 | 21.30 | 21.83 | 21.25 | 21.35 | 163,327 | +0.04(+0.19%) |
Apr 17, 2024 | 21.46 | 21.65 | 21.26 | 21.31 | 124,819 | +0.04(+0.19%) |
Apr 16, 2024 | 21.44 | 21.58 | 21.24 | 21.27 | 130,493 | -0.22(-1.02%) |
Apr 15, 2024 | 21.90 | 22.07 | 21.39 | 21.49 | 110,484 | -0.22(-1.01%) |
Apr 12, 2024 | 22.04 | 22.17 | 21.58 | 21.71 | 128,010 | -0.33(-1.50%) |
Apr 11, 2024 | 21.94 | 22.12 | 21.71 | 22.04 | 107,112 | +0.09(+0.41%) |
Apr 10, 2024 | 22.02 | 22.20 | 21.70 | 21.95 | 169,316 | -0.39(-1.75%) |
Apr 09, 2024 | 22.66 | 22.76 | 22.30 | 22.34 | 96,979 | -0.31(-1.37%) |
Apr 08, 2024 | 22.48 | 22.83 | 22.48 | 22.65 | 90,025 | +0.16(+0.71%) |
Apr 05, 2024 | 22.19 | 22.63 | 22.18 | 22.49 | 118,180 | +0.15(+0.67%) |
Apr 04, 2024 | 22.95 | 23.02 | 22.29 | 22.34 | 167,056 | -0.46(-2.02%) |
Apr 03, 2024 | 22.31 | 22.96 | 22.24 | 22.80 | 236,280 | +0.33(+1.47%) |
Apr 02, 2024 | 22.39 | 22.79 | 22.04 | 22.47 | 204,966 | -0.11(-0.49%) |
Apr 01, 2024 | 23.20 | 23.28 | 22.47 | 22.58 | 312,079 | -0.25(-1.10%) |
Mar 28, 2024 | 22.86 | 23.18 | 22.74 | 22.83 | 180,938 | +0.01(+0.04%) |
Mar 27, 2024 | 22.47 | 22.82 | 22.41 | 22.82 | 108,716 | +0.49(+2.19%) |
Mar 26, 2024 | 22.33 | 22.80 | 22.30 | 22.33 | 225,742 | +0.01(+0.04%) |
Mar 25, 2024 | 22.05 | 22.40 | 22.00 | 22.32 | 126,337 | +0.32(+1.45%) |
Mar 22, 2024 | 22.18 | 22.37 | 21.98 | 22.00 | 180,700 | -0.14(-0.63%) |
Mar 21, 2024 | 22.48 | 22.67 | 22.06 | 22.14 | 289,730 | -0.15(-0.67%) |
Mar 20, 2024 | 21.69 | 22.33 | 21.58 | 22.29 | 235,506 | +0.93(+4.35%) |
Mar 19, 2024 | 20.79 | 21.42 | 20.75 | 21.36 | 191,805 | +0.50(+2.40%) |
Mar 18, 2024 | 21.14 | 21.14 | 20.72 | 20.86 | 257,911 | -0.14(-0.67%) |
Mar 15, 2024 | 20.31 | 21.37 | 20.31 | 21.00 | 385,518 | +0.47(+2.29%) |
Mar 14, 2024 | 20.38 | 20.77 | 20.24 | 20.53 | 319,906 | +0.31(+1.53%) |
Mar 13, 2024 | 20.36 | 20.39 | 20.02 | 20.22 | 178,955 | -0.09(-0.44%) |
Mar 12, 2024 | 20.17 | 20.52 | 20.01 | 20.31 | 185,140 | +0.19(+0.94%) |
Mar 11, 2024 | 20.65 | 20.72 | 20.05 | 20.12 | 278,847 | -0.60(-2.90%) |
Mar 08, 2024 | 21.11 | 21.11 | 20.70 | 20.72 | 200,336 | -0.29(-1.38%) |
Mar 07, 2024 | 20.65 | 21.30 | 20.65 | 21.01 | 237,129 | +0.44(+2.14%) |
Mar 06, 2024 | 20.40 | 20.88 | 20.08 | 20.57 | 315,169 | +0.67(+3.37%) |
Mar 05, 2024 | 19.85 | 20.46 | 19.81 | 19.90 | 235,545 | +0.13(+0.66%) |
Mar 04, 2024 | 19.27 | 20.17 | 19.21 | 19.77 | 361,231 | +0.50(+2.59%) |
Mar 01, 2024 | 19.80 | 19.80 | 19.18 | 19.27 | 273,351 | -0.43(-2.18%) |
Feb 29, 2024 | 19.58 | 19.88 | 19.43 | 19.70 | 344,475 | +0.20(+1.03%) |
Feb 28, 2024 | 19.80 | 20.25 | 19.24 | 19.50 | 325,517 | -0.41(-2.06%) |
Feb 27, 2024 | 19.90 | 20.09 | 18.01 | 19.91 | 759,341 | -1.59(-7.40%) |
Feb 26, 2024 | 22.04 | 22.07 | 21.47 | 21.50 | 306,000 | -0.46(-2.09%) |
Feb 23, 2024 | 21.31 | 22.14 | 21.25 | 21.96 | 217,137 | +0.78(+3.68%) |
Feb 22, 2024 | 20.99 | 21.23 | 20.83 | 21.18 | 287,564 | +0.19(+0.91%) |
Feb 21, 2024 | 20.73 | 21.11 | 20.53 | 20.99 | 320,822 | +0.10(+0.48%) |
Feb 20, 2024 | 20.60 | 20.98 | 20.58 | 20.89 | 110,373 | +0.06(+0.29%) |
Feb 16, 2024 | 21.27 | 21.41 | 20.81 | 20.83 | 136,118 | -0.44(-2.07%) |
Feb 15, 2024 | 20.91 | 21.36 | 20.75 | 21.27 | 146,701 | +0.45(+2.16%) |
Feb 14, 2024 | 20.75 | 20.87 | 20.23 | 20.82 | 191,584 | +0.31(+1.51%) |
Feb 13, 2024 | 20.96 | 21.20 | 20.44 | 20.51 | 312,884 | -0.90(-4.20%) |
Feb 12, 2024 | 21.04 | 21.62 | 21.04 | 21.41 | 238,900 | +0.38(+1.81%) |
Feb 09, 2024 | 20.38 | 21.15 | 20.38 | 21.03 | 280,937 | +0.79(+3.90%) |
Feb 08, 2024 | 20.80 | 20.97 | 20.18 | 20.24 | 367,376 | -0.61(-2.93%) |
Feb 07, 2024 | 21.00 | 21.11 | 20.83 | 20.85 | 212,659 | -0.10(-0.48%) |
Feb 06, 2024 | 20.74 | 20.99 | 20.64 | 20.95 | 127,025 | +0.18(+0.87%) |
Feb 05, 2024 | 20.69 | 20.95 | 20.68 | 20.77 | 113,255 | -0.12(-0.57%) |
Feb 02, 2024 | 20.76 | 21.07 | 20.62 | 20.89 | 135,795 | +0.05(+0.24%) |