Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 22.24 | 22.36 | 22.00 | 22.14 | 206,699 | -0.22(-0.97%) |
Apr 29, 2024 | 22.59 | 22.72 | 22.32 | 22.36 | 176,262 | -0.24(-1.05%) |
Apr 26, 2024 | 22.79 | 23.06 | 22.58 | 22.60 | 118,117 | -0.29(-1.26%) |
Apr 25, 2024 | 22.71 | 23.12 | 21.68 | 22.89 | 195,451 | -0.03(-0.13%) |
Apr 24, 2024 | 21.75 | 22.93 | 21.75 | 22.92 | 264,219 | -0.15(-0.64%) |
Apr 23, 2024 | 22.66 | 23.19 | 22.66 | 23.06 | 118,234 | +0.38(+1.66%) |
Apr 22, 2024 | 22.63 | 22.93 | 22.57 | 22.69 | 158,417 | +0.08(+0.35%) |
Apr 19, 2024 | 21.72 | 22.64 | 21.56 | 22.61 | 240,158 | +0.94(+4.35%) |
Apr 18, 2024 | 21.49 | 21.77 | 21.49 | 21.67 | 146,298 | +0.20(+0.92%) |
Apr 17, 2024 | 21.62 | 21.72 | 21.44 | 21.47 | 119,629 | +0.10(+0.46%) |
Apr 16, 2024 | 21.57 | 21.65 | 21.37 | 21.37 | 133,074 | -0.35(-1.62%) |
Apr 15, 2024 | 21.93 | 22.24 | 21.54 | 21.72 | 132,452 | -0.04(-0.18%) |
Apr 12, 2024 | 21.65 | 21.81 | 21.42 | 21.76 | 110,381 | -0.03(-0.13%) |
Apr 11, 2024 | 22.10 | 22.50 | 21.62 | 21.79 | 171,096 | -0.13(-0.58%) |
Apr 10, 2024 | 22.54 | 22.88 | 21.73 | 21.92 | 270,740 | -1.19(-5.13%) |
Apr 09, 2024 | 23.14 | 23.24 | 22.79 | 23.11 | 285,333 | +0.05(+0.21%) |
Apr 08, 2024 | 22.82 | 23.10 | 22.61 | 23.06 | 280,905 | +0.41(+1.82%) |
Apr 05, 2024 | 22.58 | 22.80 | 22.53 | 22.64 | 206,125 | +0.03(+0.13%) |
Apr 04, 2024 | 22.76 | 23.05 | 22.60 | 22.62 | 138,234 | +0.04(+0.17%) |
Apr 03, 2024 | 22.50 | 22.67 | 22.41 | 22.58 | 136,038 | -0.05(-0.22%) |
Apr 02, 2024 | 22.77 | 22.90 | 22.46 | 22.63 | 193,734 | -0.39(-1.70%) |
Apr 01, 2024 | 23.72 | 23.72 | 22.80 | 23.02 | 111,722 | -0.56(-2.37%) |
Mar 28, 2024 | 23.35 | 23.67 | 23.19 | 23.58 | 317,738 | +0.18(+0.75%) |
Mar 27, 2024 | 22.64 | 23.40 | 22.58 | 23.40 | 137,449 | +0.94(+4.19%) |
Mar 26, 2024 | 22.84 | 22.90 | 22.45 | 22.46 | 101,975 | -0.27(-1.21%) |
Mar 25, 2024 | 22.73 | 22.99 | 22.64 | 22.73 | 80,153 | +0.12(+0.52%) |
Mar 22, 2024 | 23.15 | 23.15 | 22.60 | 22.62 | 151,121 | -0.43(-1.87%) |
Mar 21, 2024 | 22.89 | 23.23 | 22.70 | 23.05 | 170,389 | +0.16(+0.69%) |
Mar 20, 2024 | 22.01 | 23.14 | 21.77 | 22.89 | 134,227 | +0.77(+3.50%) |
Mar 19, 2024 | 21.91 | 22.33 | 21.91 | 22.12 | 113,687 | +0.22(+0.98%) |
Mar 18, 2024 | 22.25 | 22.35 | 21.88 | 21.90 | 129,596 | -0.46(-2.06%) |
Mar 15, 2024 | 22.07 | 22.65 | 22.06 | 22.36 | 413,108 | +0.23(+1.02%) |
Mar 14, 2024 | 22.72 | 22.72 | 22.05 | 22.14 | 118,033 | -0.72(-3.13%) |
Mar 13, 2024 | 22.90 | 23.23 | 22.79 | 22.85 | 100,437 | -0.13(-0.55%) |
Mar 12, 2024 | 23.18 | 23.25 | 22.83 | 22.98 | 99,438 | -0.27(-1.18%) |
Mar 11, 2024 | 23.07 | 23.31 | 23.06 | 23.25 | 81,032 | +0.03(+0.13%) |
Mar 08, 2024 | 23.73 | 23.92 | 23.16 | 23.22 | 173,865 | -0.23(-0.96%) |
Mar 07, 2024 | 23.64 | 23.89 | 23.37 | 23.45 | 122,812 | +0.04(+0.17%) |
Mar 06, 2024 | 23.27 | 23.75 | 22.82 | 23.41 | 151,185 | +0.10(+0.42%) |
Mar 05, 2024 | 22.33 | 23.37 | 22.33 | 23.31 | 159,981 | +0.82(+3.66%) |
Mar 04, 2024 | 22.50 | 22.92 | 22.30 | 22.49 | 87,745 | -0.01(-0.04%) |
Mar 01, 2024 | 22.42 | 22.64 | 22.06 | 22.50 | 125,469 | -0.11(-0.48%) |
Feb 29, 2024 | 22.66 | 23.08 | 22.45 | 22.61 | 131,211 | +0.42(+1.90%) |
Feb 28, 2024 | 22.11 | 22.32 | 22.11 | 22.18 | 115,546 | -0.09(-0.40%) |
Feb 27, 2024 | 22.34 | 22.52 | 22.19 | 22.27 | 82,677 | +0.04(+0.18%) |
Feb 26, 2024 | 22.47 | 22.62 | 22.07 | 22.23 | 129,585 | -0.36(-1.61%) |
Feb 23, 2024 | 22.73 | 22.96 | 22.50 | 22.60 | 108,373 | -0.09(-0.39%) |
Feb 22, 2024 | 22.72 | 22.98 | 22.48 | 22.68 | 150,410 | -0.16(-0.69%) |
Feb 21, 2024 | 22.78 | 22.92 | 22.62 | 22.84 | 136,530 | +0.09(+0.39%) |
Feb 20, 2024 | 22.55 | 22.89 | 22.46 | 22.75 | 182,389 | +0.00(+0.00%) |
Feb 16, 2024 | 22.88 | 23.06 | 22.55 | 22.75 | 110,197 | -0.33(-1.44%) |
Feb 15, 2024 | 22.44 | 23.14 | 22.31 | 23.09 | 175,400 | +0.80(+3.61%) |
Feb 14, 2024 | 22.20 | 22.38 | 21.95 | 22.28 | 168,067 | +0.31(+1.43%) |
Feb 13, 2024 | 22.42 | 22.61 | 21.71 | 21.97 | 183,998 | -1.33(-5.72%) |
Feb 12, 2024 | 22.81 | 23.57 | 22.80 | 23.30 | 207,492 | +0.40(+1.76%) |
Feb 09, 2024 | 22.48 | 22.94 | 22.28 | 22.90 | 139,823 | +0.45(+2.01%) |
Feb 08, 2024 | 22.16 | 22.50 | 22.11 | 22.45 | 193,626 | +0.18(+0.79%) |
Feb 07, 2024 | 22.23 | 22.53 | 21.80 | 22.27 | 119,750 | -0.04(-0.18%) |
Feb 06, 2024 | 22.44 | 22.67 | 22.14 | 22.31 | 145,576 | -0.17(-0.74%) |
Feb 05, 2024 | 22.54 | 22.67 | 22.18 | 22.48 | 198,729 | -0.34(-1.50%) |
Feb 02, 2024 | 22.44 | 23.04 | 22.39 | 22.82 | 201,137 | -0.09(-0.38%) |