Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 21.05 | 21.38 | 20.77 | 21.01 | 2,194 | -0.74(-3.40%) |
Apr 29, 2024 | 21.90 | 21.90 | 21.40 | 21.75 | 98,273 | +0.43(+2.02%) |
Apr 26, 2024 | 20.80 | 21.59 | 20.80 | 21.32 | 18,887 | +0.43(+2.06%) |
Apr 25, 2024 | 20.53 | 21.00 | 20.53 | 20.89 | 67,547 | -0.13(-0.63%) |
Apr 24, 2024 | 21.11 | 21.34 | 20.77 | 21.02 | 7,074 | -0.24(-1.12%) |
Apr 23, 2024 | 20.65 | 21.26 | 20.65 | 21.26 | 58,233 | +0.56(+2.71%) |
Apr 22, 2024 | 21.75 | 21.75 | 20.64 | 20.70 | 33,139 | -0.80(-3.72%) |
Apr 19, 2024 | 21.69 | 21.90 | 21.50 | 21.50 | 18,334 | +0.13(+0.61%) |
Apr 18, 2024 | 21.50 | 21.50 | 21.12 | 21.37 | 6,913 | +0.21(+0.97%) |
Apr 17, 2024 | 21.35 | 21.61 | 20.64 | 21.16 | 7,340 | +0.19(+0.91%) |
Apr 16, 2024 | 21.00 | 21.20 | 20.80 | 20.98 | 53,537 | -0.20(-0.92%) |
Apr 15, 2024 | 22.00 | 22.14 | 20.96 | 21.17 | 54,622 | -0.96(-4.32%) |
Apr 12, 2024 | 22.80 | 23.06 | 22.13 | 22.13 | 44,804 | +0.25(+1.12%) |
Apr 11, 2024 | 22.30 | 22.30 | 21.88 | 21.88 | 47,822 | +0.40(+1.86%) |
Apr 10, 2024 | 21.60 | 22.04 | 21.48 | 21.48 | 10,883 | -0.19(-0.88%) |
Apr 09, 2024 | 22.16 | 22.16 | 21.51 | 21.67 | 30,468 | +0.10(+0.46%) |
Apr 08, 2024 | 21.80 | 22.00 | 21.29 | 21.57 | 23,990 | +0.32(+1.51%) |
Apr 05, 2024 | 20.73 | 21.70 | 20.73 | 21.25 | 38,946 | +0.04(+0.19%) |
Apr 04, 2024 | 20.75 | 21.34 | 20.49 | 21.21 | 82,195 | +0.11(+0.52%) |
Apr 03, 2024 | 19.44 | 21.10 | 19.44 | 21.10 | 29,326 | +0.81(+3.99%) |
Apr 02, 2024 | 20.91 | 21.17 | 19.78 | 20.29 | 70,534 | -0.55(-2.64%) |
Apr 01, 2024 | 20.70 | 20.91 | 20.00 | 20.84 | 55,823 | +0.64(+3.17%) |
Mar 28, 2024 | 21.10 | 21.10 | 20.20 | 20.20 | 26,039 | +0.00(+0.00%) |
Mar 27, 2024 | 19.40 | 20.25 | 19.40 | 20.20 | 68,569 | +1.30(+6.88%) |
Mar 26, 2024 | 18.94 | 19.26 | 18.70 | 18.90 | 15,729 | +0.45(+2.44%) |
Mar 25, 2024 | 18.64 | 18.75 | 18.41 | 18.45 | 72,645 | -0.19(-1.02%) |
Mar 22, 2024 | 18.52 | 18.76 | 18.33 | 18.64 | 86,499 | +0.34(+1.86%) |
Mar 21, 2024 | 19.22 | 19.24 | 18.30 | 18.30 | 35,193 | -0.73(-3.84%) |
Mar 20, 2024 | 18.35 | 19.08 | 18.35 | 19.03 | 38,703 | +0.33(+1.76%) |
Mar 19, 2024 | 19.05 | 19.05 | 18.02 | 18.70 | 56,196 | -0.05(-0.27%) |
Mar 18, 2024 | 18.70 | 18.88 | 18.21 | 18.75 | 36,371 | -0.05(-0.27%) |
Mar 15, 2024 | 18.81 | 19.10 | 18.17 | 18.80 | 120,146 | +0.21(+1.12%) |
Mar 14, 2024 | 18.83 | 18.90 | 18.34 | 18.59 | 24,020 | -0.31(-1.63%) |
Mar 13, 2024 | 18.65 | 19.03 | 18.51 | 18.90 | 24,980 | +0.49(+2.66%) |
Mar 12, 2024 | 18.85 | 18.90 | 18.41 | 18.41 | 15,940 | -0.29(-1.55%) |
Mar 11, 2024 | 18.81 | 19.00 | 18.70 | 18.70 | 100,430 | -0.46(-2.40%) |
Mar 08, 2024 | 19.20 | 19.25 | 18.67 | 19.16 | 49,744 | -0.01(-0.05%) |
Mar 07, 2024 | 18.79 | 19.17 | 18.41 | 19.17 | 107,591 | +0.44(+2.35%) |
Mar 06, 2024 | 18.50 | 18.81 | 18.41 | 18.73 | 80,955 | +0.08(+0.43%) |
Mar 05, 2024 | 18.11 | 18.65 | 18.03 | 18.65 | 161,050 | +0.78(+4.36%) |
Mar 04, 2024 | 17.25 | 17.87 | 17.25 | 17.87 | 18,950 | +0.51(+2.94%) |
Mar 01, 2024 | 16.48 | 17.43 | 16.06 | 17.36 | 41,836 | +0.98(+5.98%) |
Feb 29, 2024 | 16.15 | 16.40 | 16.06 | 16.38 | 17,838 | +0.23(+1.42%) |
Feb 28, 2024 | 16.17 | 16.39 | 15.85 | 16.15 | 8,122 | -0.45(-2.71%) |
Feb 27, 2024 | 16.33 | 16.60 | 16.13 | 16.60 | 3,108 | +0.44(+2.72%) |
Feb 26, 2024 | 15.83 | 16.16 | 15.83 | 16.16 | 8,355 | -0.32(-1.94%) |
Feb 23, 2024 | 15.77 | 16.48 | 15.60 | 16.48 | 10,310 | +0.59(+3.71%) |
Feb 22, 2024 | 16.06 | 16.19 | 15.88 | 15.89 | 5,353 | -0.59(-3.57%) |
Feb 21, 2024 | 16.70 | 16.70 | 16.29 | 16.48 | 3,195 | -0.12(-0.73%) |
Feb 20, 2024 | 16.40 | 16.60 | 16.07 | 16.60 | 50,747 | +0.42(+2.60%) |
Feb 16, 2024 | 16.40 | 16.40 | 16.00 | 16.18 | 6,962 | -0.32(-1.94%) |
Feb 15, 2024 | 16.30 | 16.60 | 16.30 | 16.50 | 5,791 | +0.40(+2.48%) |
Feb 14, 2024 | 16.20 | 16.31 | 15.78 | 16.10 | 6,444 | +0.22(+1.39%) |
Feb 13, 2024 | 16.50 | 16.52 | 15.88 | 15.88 | 23,110 | -0.97(-5.76%) |
Feb 12, 2024 | 16.61 | 16.91 | 16.60 | 16.85 | 9,071 | +0.50(+3.06%) |
Feb 09, 2024 | 16.35 | 16.50 | 16.12 | 16.35 | 19,364 | -0.03(-0.18%) |
Feb 08, 2024 | 16.55 | 16.55 | 16.27 | 16.38 | 37,861 | -0.24(-1.44%) |
Feb 07, 2024 | 16.75 | 16.80 | 16.57 | 16.62 | 120,890 | -0.16(-0.95%) |
Feb 06, 2024 | 16.77 | 17.00 | 16.75 | 16.78 | 7,968 | -0.03(-0.18%) |
Feb 05, 2024 | 16.95 | 17.11 | 16.60 | 16.81 | 26,506 | -0.39(-2.27%) |
Feb 02, 2024 | 17.25 | 17.65 | 17.10 | 17.20 | 18,928 | -0.80(-4.44%) |