Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 21.52 | 21.60 | 20.64 | 20.67 | 986,583 | -1.07(-4.92%) |
Apr 29, 2024 | 21.43 | 21.81 | 21.39 | 21.74 | 679,104 | +0.34(+1.59%) |
Apr 26, 2024 | 21.03 | 21.48 | 20.71 | 21.40 | 866,607 | +0.24(+1.13%) |
Apr 25, 2024 | 21.63 | 21.66 | 20.95 | 21.16 | 945,981 | -0.59(-2.71%) |
Apr 24, 2024 | 22.08 | 22.39 | 21.64 | 21.75 | 587,743 | -0.52(-2.33%) |
Apr 23, 2024 | 22.11 | 22.75 | 21.94 | 22.27 | 759,948 | +0.15(+0.68%) |
Apr 22, 2024 | 22.15 | 22.21 | 21.35 | 22.12 | 987,248 | -0.11(-0.49%) |
Apr 19, 2024 | 21.11 | 22.43 | 21.11 | 22.23 | 4,830,202 | +1.09(+5.16%) |
Apr 18, 2024 | 20.91 | 21.39 | 20.66 | 21.14 | 938,425 | +0.21(+1.00%) |
Apr 17, 2024 | 21.33 | 21.52 | 20.81 | 20.93 | 1,134,163 | -0.18(-0.85%) |
Apr 16, 2024 | 20.65 | 21.30 | 20.52 | 21.11 | 903,434 | +0.18(+0.86%) |
Apr 15, 2024 | 20.67 | 21.52 | 20.48 | 20.93 | 2,925,957 | -1.00(-4.56%) |
Apr 12, 2024 | 22.58 | 23.21 | 21.58 | 21.93 | 1,191,372 | -0.45(-2.01%) |
Apr 11, 2024 | 23.09 | 23.10 | 22.04 | 22.38 | 1,049,255 | -0.73(-3.16%) |
Apr 10, 2024 | 22.33 | 23.50 | 22.23 | 23.11 | 1,012,121 | +0.05(+0.22%) |
Apr 09, 2024 | 22.91 | 23.32 | 22.52 | 23.06 | 699,037 | +0.33(+1.45%) |
Apr 08, 2024 | 23.55 | 23.76 | 22.48 | 22.73 | 929,499 | -0.71(-3.03%) |
Apr 05, 2024 | 23.45 | 23.66 | 22.89 | 23.44 | 666,614 | +0.04(+0.17%) |
Apr 04, 2024 | 23.26 | 24.04 | 23.18 | 23.40 | 1,074,891 | +0.32(+1.39%) |
Apr 03, 2024 | 23.33 | 23.67 | 22.94 | 23.08 | 993,311 | -0.25(-1.07%) |
Apr 02, 2024 | 22.68 | 23.39 | 22.32 | 23.33 | 874,117 | +0.53(+2.32%) |
Apr 01, 2024 | 23.14 | 23.58 | 22.21 | 22.80 | 964,783 | -0.32(-1.38%) |
Mar 28, 2024 | 22.46 | 23.44 | 22.46 | 23.12 | 1,336,656 | +0.67(+2.98%) |
Mar 27, 2024 | 21.86 | 22.50 | 21.47 | 22.45 | 1,149,357 | +0.77(+3.55%) |
Mar 26, 2024 | 22.08 | 22.39 | 21.67 | 21.68 | 1,057,781 | -0.38(-1.72%) |
Mar 25, 2024 | 21.81 | 22.16 | 21.43 | 22.06 | 1,012,666 | +0.25(+1.15%) |
Mar 22, 2024 | 21.69 | 22.09 | 21.41 | 21.81 | 566,401 | +0.21(+0.97%) |
Mar 21, 2024 | 22.01 | 22.24 | 21.36 | 21.60 | 886,574 | -0.28(-1.28%) |
Mar 20, 2024 | 21.63 | 21.97 | 20.92 | 21.88 | 1,023,153 | +0.08(+0.37%) |
Mar 19, 2024 | 20.70 | 21.91 | 20.70 | 21.80 | 1,364,468 | +0.88(+4.21%) |
Mar 18, 2024 | 20.08 | 20.94 | 19.80 | 20.92 | 1,089,778 | +0.66(+3.26%) |
Mar 15, 2024 | 20.13 | 20.90 | 20.08 | 20.26 | 1,686,425 | +0.05(+0.25%) |
Mar 14, 2024 | 20.20 | 20.24 | 19.84 | 20.21 | 723,113 | -0.10(-0.49%) |
Mar 13, 2024 | 20.33 | 20.95 | 20.27 | 20.31 | 590,052 | -0.09(-0.44%) |
Mar 12, 2024 | 20.62 | 20.81 | 20.19 | 20.40 | 942,729 | -0.50(-2.39%) |
Mar 11, 2024 | 20.69 | 21.05 | 20.63 | 20.90 | 1,199,552 | +0.23(+1.11%) |
Mar 08, 2024 | 20.90 | 21.15 | 20.57 | 20.67 | 533,336 | -0.11(-0.53%) |
Mar 07, 2024 | 20.98 | 21.43 | 20.76 | 20.78 | 758,673 | +0.00(+0.00%) |
Mar 06, 2024 | 21.64 | 21.64 | 20.73 | 20.78 | 740,756 | -0.76(-3.53%) |
Mar 05, 2024 | 20.51 | 21.60 | 20.49 | 21.54 | 972,921 | +0.92(+4.46%) |
Mar 04, 2024 | 21.13 | 21.31 | 20.20 | 20.62 | 706,852 | -0.64(-3.01%) |
Mar 01, 2024 | 21.38 | 21.75 | 21.00 | 21.26 | 852,083 | -0.04(-0.19%) |
Feb 29, 2024 | 22.00 | 22.09 | 21.24 | 21.30 | 859,218 | -0.32(-1.48%) |
Feb 28, 2024 | 21.64 | 21.96 | 21.51 | 21.62 | 471,557 | -0.21(-0.96%) |
Feb 27, 2024 | 22.34 | 22.56 | 21.61 | 21.83 | 609,125 | -0.14(-0.64%) |
Feb 26, 2024 | 21.98 | 22.21 | 21.69 | 21.97 | 902,439 | -0.09(-0.41%) |
Feb 23, 2024 | 22.48 | 22.82 | 22.01 | 22.06 | 841,481 | -0.51(-2.26%) |
Feb 22, 2024 | 22.52 | 22.82 | 22.23 | 22.57 | 1,042,698 | -0.23(-1.01%) |
Feb 21, 2024 | 22.66 | 22.96 | 22.48 | 22.80 | 691,286 | +0.05(+0.22%) |
Feb 20, 2024 | 22.81 | 22.97 | 22.52 | 22.75 | 704,105 | -0.29(-1.26%) |
Feb 16, 2024 | 23.61 | 23.74 | 22.84 | 23.04 | 1,419,044 | -0.75(-3.15%) |
Feb 15, 2024 | 23.96 | 24.12 | 23.39 | 23.79 | 1,093,870 | +0.23(+0.98%) |
Feb 14, 2024 | 23.64 | 23.98 | 23.25 | 23.56 | 1,010,620 | +0.34(+1.46%) |
Feb 13, 2024 | 23.83 | 24.21 | 22.99 | 23.22 | 1,241,006 | -1.39(-5.65%) |
Feb 12, 2024 | 24.39 | 24.84 | 24.21 | 24.61 | 1,434,350 | -0.10(-0.40%) |
Feb 09, 2024 | 23.81 | 25.22 | 23.60 | 24.71 | 2,809,394 | +1.08(+4.57%) |
Feb 08, 2024 | 22.60 | 23.72 | 22.59 | 23.63 | 2,551,119 | +1.00(+4.42%) |
Feb 07, 2024 | 25.20 | 25.24 | 22.16 | 22.63 | 3,927,981 | +2.61(+13.04%) |
Feb 06, 2024 | 19.69 | 20.08 | 19.55 | 20.02 | 1,254,511 | +0.31(+1.57%) |
Feb 05, 2024 | 20.13 | 20.13 | 19.44 | 19.71 | 1,163,932 | -0.76(-3.71%) |
Feb 02, 2024 | 20.48 | 20.71 | 20.13 | 20.47 | 613,770 | -0.30(-1.44%) |