Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 20.37 | 20.51 | 20.14 | 20.17 | 2,253,747 | -0.28(-1.36%) |
Apr 29, 2024 | 20.44 | 20.62 | 20.39 | 20.45 | 1,950,665 | +0.08(+0.39%) |
Apr 26, 2024 | 20.19 | 20.52 | 20.14 | 20.37 | 1,903,718 | +0.12(+0.59%) |
Apr 25, 2024 | 20.10 | 20.27 | 19.87 | 20.25 | 1,948,218 | +0.01(+0.05%) |
Apr 24, 2024 | 20.13 | 20.29 | 19.97 | 20.24 | 1,941,375 | +0.05(+0.25%) |
Apr 23, 2024 | 19.88 | 20.27 | 19.80 | 20.19 | 1,230,891 | +0.33(+1.65%) |
Apr 22, 2024 | 19.84 | 20.03 | 19.70 | 19.86 | 2,251,681 | +0.14(+0.71%) |
Apr 19, 2024 | 19.46 | 19.73 | 19.46 | 19.72 | 1,669,978 | +0.25(+1.28%) |
Apr 18, 2024 | 19.36 | 19.58 | 19.22 | 19.47 | 1,347,181 | +0.20(+1.03%) |
Apr 17, 2024 | 19.46 | 19.64 | 19.25 | 19.27 | 2,020,369 | -0.12(-0.62%) |
Apr 16, 2024 | 19.38 | 19.52 | 19.16 | 19.39 | 2,835,146 | -0.08(-0.41%) |
Apr 15, 2024 | 19.80 | 19.83 | 19.41 | 19.47 | 1,851,465 | -0.16(-0.81%) |
Apr 12, 2024 | 19.65 | 19.80 | 19.53 | 19.63 | 1,269,654 | -0.16(-0.80%) |
Apr 11, 2024 | 19.81 | 19.89 | 19.66 | 19.79 | 1,642,456 | +0.08(+0.40%) |
Apr 10, 2024 | 20.21 | 20.30 | 19.54 | 19.71 | 2,500,751 | -0.79(-3.83%) |
Apr 09, 2024 | 20.72 | 20.83 | 20.46 | 20.50 | 1,395,948 | -0.19(-0.91%) |
Apr 08, 2024 | 20.62 | 20.81 | 20.61 | 20.69 | 1,356,885 | +0.12(+0.58%) |
Apr 05, 2024 | 20.49 | 20.79 | 20.43 | 20.57 | 1,724,642 | +0.13(+0.63%) |
Apr 04, 2024 | 21.36 | 21.42 | 20.38 | 20.44 | 3,370,419 | -1.12(-5.21%) |
Apr 03, 2024 | 21.72 | 21.90 | 21.54 | 21.56 | 2,472,337 | -0.17(-0.78%) |
Apr 02, 2024 | 21.63 | 21.94 | 21.54 | 21.73 | 1,991,303 | -0.04(-0.18%) |
Apr 01, 2024 | 22.19 | 22.19 | 21.76 | 21.77 | 1,680,140 | -0.47(-2.10%) |
Mar 28, 2024 | 22.02 | 22.31 | 22.26 | 22.24 | 1,819,088 | +0.23(+1.04%) |
Mar 27, 2024 | 21.79 | 22.06 | 21.73 | 22.01 | 2,056,249 | +0.39(+1.79%) |
Mar 26, 2024 | 21.78 | 21.82 | 21.61 | 21.62 | 1,405,340 | -0.10(-0.46%) |
Mar 25, 2024 | 21.67 | 21.92 | 21.59 | 21.72 | 1,475,543 | +0.05(+0.23%) |
Mar 22, 2024 | 21.79 | 21.84 | 21.61 | 21.67 | 2,032,353 | -0.12(-0.55%) |
Mar 21, 2024 | 21.89 | 21.89 | 21.55 | 21.79 | 2,582,803 | -0.05(-0.23%) |
Mar 20, 2024 | 20.86 | 21.90 | 20.80 | 21.84 | 4,183,764 | +0.99(+4.77%) |
Mar 19, 2024 | 20.48 | 20.89 | 20.47 | 20.85 | 1,652,371 | +0.36(+1.75%) |
Mar 18, 2024 | 20.88 | 20.95 | 20.48 | 20.49 | 2,497,666 | -0.39(-1.86%) |
Mar 15, 2024 | 20.78 | 21.06 | 20.66 | 20.88 | 8,335,370 | -0.01(-0.05%) |
Mar 14, 2024 | 20.93 | 21.09 | 20.78 | 20.89 | 2,706,703 | +0.02(+0.10%) |
Mar 13, 2024 | 20.82 | 21.07 | 20.76 | 20.87 | 1,868,632 | +0.05(+0.24%) |
Mar 12, 2024 | 20.71 | 20.97 | 20.64 | 20.82 | 2,520,518 | +0.05(+0.24%) |
Mar 11, 2024 | 19.71 | 20.83 | 19.69 | 20.77 | 4,204,224 | +1.12(+5.72%) |
Mar 08, 2024 | 19.66 | 19.92 | 19.62 | 19.64 | 1,694,939 | +0.01(+0.05%) |
Mar 07, 2024 | 19.92 | 20.17 | 19.59 | 19.63 | 1,920,468 | -0.21(-1.05%) |
Mar 06, 2024 | 19.78 | 20.00 | 19.70 | 19.84 | 3,366,288 | +0.16(+0.81%) |
Mar 05, 2024 | 19.61 | 19.89 | 19.55 | 19.68 | 2,011,313 | +0.03(+0.15%) |
Mar 04, 2024 | 19.79 | 20.10 | 19.59 | 19.65 | 1,801,640 | -0.06(-0.30%) |
Mar 01, 2024 | 19.74 | 19.85 | 19.60 | 19.71 | 1,184,104 | -0.07(-0.35%) |
Feb 29, 2024 | 19.97 | 19.97 | 19.62 | 19.78 | 1,981,901 | -0.02(-0.10%) |
Feb 28, 2024 | 19.27 | 19.93 | 19.22 | 19.80 | 2,340,208 | +0.52(+2.68%) |
Feb 27, 2024 | 19.16 | 19.30 | 19.12 | 19.28 | 1,321,976 | +0.16(+0.83%) |
Feb 26, 2024 | 19.14 | 19.22 | 19.05 | 19.13 | 1,503,572 | -0.06(-0.31%) |
Feb 23, 2024 | 19.02 | 19.29 | 18.99 | 19.19 | 1,485,942 | +0.21(+1.10%) |
Feb 22, 2024 | 19.18 | 19.20 | 18.88 | 18.98 | 1,956,143 | -0.17(-0.88%) |
Feb 21, 2024 | 19.08 | 19.29 | 19.00 | 19.15 | 1,654,554 | +0.07(+0.36%) |
Feb 20, 2024 | 19.04 | 19.17 | 18.98 | 19.08 | 1,901,882 | -0.14(-0.72%) |
Feb 16, 2024 | 19.35 | 19.54 | 19.20 | 19.22 | 2,040,351 | -0.19(-0.97%) |
Feb 15, 2024 | 19.37 | 19.48 | 19.26 | 19.40 | 1,689,416 | +0.15(+0.77%) |
Feb 14, 2024 | 19.06 | 19.28 | 19.00 | 19.25 | 1,794,098 | +0.32(+1.71%) |
Feb 13, 2024 | 18.80 | 19.03 | 18.70 | 18.93 | 2,814,048 | -0.19(-0.98%) |
Feb 12, 2024 | 18.88 | 19.30 | 18.85 | 19.12 | 2,157,201 | +0.27(+1.42%) |
Feb 09, 2024 | 18.78 | 18.89 | 18.47 | 18.85 | 2,448,244 | +0.14(+0.74%) |
Feb 08, 2024 | 18.86 | 18.96 | 18.50 | 18.71 | 3,594,323 | -0.13(-0.68%) |
Feb 07, 2024 | 19.27 | 19.30 | 18.82 | 18.84 | 2,479,878 | -0.43(-2.26%) |
Feb 06, 2024 | 19.07 | 19.37 | 19.03 | 19.28 | 2,332,972 | +0.26(+1.35%) |
Feb 05, 2024 | 19.50 | 19.50 | 18.92 | 19.02 | 2,494,638 | -0.56(-2.88%) |
Feb 02, 2024 | 19.69 | 19.77 | 19.54 | 19.58 | 2,523,687 | -0.16(-0.80%) |