Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 21.81 | 21.99 | 21.81 | 21.99 | 998 | +0.33(+1.53%) |
Apr 29, 2024 | 21.81 | 21.81 | 21.66 | 21.66 | 763 | -0.26(-1.18%) |
Apr 26, 2024 | 21.86 | 21.93 | 21.81 | 21.92 | 6,195 | -0.29(-1.31%) |
Apr 25, 2024 | 22.30 | 22.30 | 22.17 | 22.21 | 7,488 | +0.38(+1.73%) |
Apr 24, 2024 | 21.81 | 21.91 | 21.80 | 21.83 | 2,134 | +0.27(+1.24%) |
Apr 23, 2024 | 21.51 | 21.56 | 21.47 | 21.56 | 1,094 | -0.09(-0.44%) |
Apr 22, 2024 | 21.75 | 21.76 | 21.66 | 21.66 | 2,384 | -0.09(-0.41%) |
Apr 19, 2024 | 21.68 | 21.75 | 21.68 | 21.75 | 435 | -0.04(-0.19%) |
Apr 18, 2024 | 21.72 | 21.79 | 21.72 | 21.79 | 420 | +0.25(+1.16%) |
Apr 17, 2024 | 21.89 | 21.89 | 21.47 | 21.54 | 1,322 | -0.54(-2.46%) |
Apr 16, 2024 | 22.13 | 22.13 | 22.06 | 22.08 | 7,034 | +0.34(+1.56%) |
Apr 15, 2024 | 21.62 | 21.90 | 21.62 | 21.74 | 2,379 | +0.91(+4.36%) |
Apr 12, 2024 | 20.89 | 20.89 | 20.65 | 20.84 | 3,703 | -0.39(-1.82%) |
Apr 11, 2024 | 20.89 | 21.31 | 20.89 | 21.22 | 20,323 | +0.36(+1.70%) |
Apr 10, 2024 | 20.24 | 20.87 | 20.24 | 20.87 | 5,856 | +1.17(+5.95%) |
Apr 09, 2024 | 19.73 | 19.75 | 19.69 | 19.69 | 1,188 | -0.40(-1.99%) |
Apr 08, 2024 | 20.10 | 20.10 | 20.04 | 20.09 | 770 | +0.21(+1.08%) |
Apr 05, 2024 | 19.83 | 19.88 | 19.76 | 19.88 | 383 | +0.45(+2.30%) |
Apr 04, 2024 | 19.57 | 19.57 | 19.43 | 19.43 | 2,503 | -0.30(-1.53%) |
Apr 03, 2024 | 20.00 | 20.03 | 19.73 | 19.73 | 729 | -0.07(-0.33%) |
Apr 02, 2024 | 19.99 | 19.99 | 19.80 | 19.80 | 921 | +0.12(+0.63%) |
Apr 01, 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 82 | +0.61(+3.22%) |
Mar 28, 2024 | 19.10 | 19.10 | 19.05 | 19.06 | 630 | +0.03(+0.16%) |
Mar 27, 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 306 | -0.29(-1.50%) |
Mar 26, 2024 | 19.30 | 19.32 | 19.30 | 19.32 | 246 | -0.18(-0.91%) |
Mar 25, 2024 | 19.52 | 19.52 | 19.49 | 19.49 | 250 | +0.21(+1.08%) |
Mar 22, 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 125 | -0.28(-1.44%) |
Mar 21, 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 258 | -0.01(-0.07%) |
Mar 20, 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 125 | -0.17(-0.86%) |
Mar 19, 2024 | 19.79 | 19.79 | 19.75 | 19.75 | 277 | -0.18(-0.92%) |
Mar 18, 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 204 | +0.13(+0.63%) |
Mar 15, 2024 | 19.78 | 19.81 | 19.78 | 19.81 | 383 | +0.10(+0.52%) |
Mar 14, 2024 | 19.33 | 19.71 | 19.33 | 19.71 | 2,648 | +0.59(+3.06%) |
Mar 13, 2024 | 19.04 | 19.12 | 19.01 | 19.12 | 1,921 | +0.21(+1.11%) |
Mar 12, 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 144 | +0.19(+1.00%) |
Mar 11, 2024 | 18.68 | 18.73 | 18.66 | 18.73 | 910 | +0.05(+0.27%) |
Mar 08, 2024 | 18.71 | 18.73 | 18.68 | 18.68 | 3,263 | -0.09(-0.50%) |
Mar 07, 2024 | 18.83 | 18.84 | 18.77 | 18.77 | 2,412 | -0.06(-0.31%) |
Mar 06, 2024 | 18.88 | 18.88 | 18.78 | 18.83 | 672 | -0.15(-0.78%) |
Mar 05, 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 73 | -0.40(-2.06%) |
Mar 04, 2024 | 19.39 | 19.39 | 19.38 | 19.38 | 487 | +0.20(+1.03%) |
Mar 01, 2024 | 19.46 | 19.46 | 19.18 | 19.18 | 1,450 | -0.21(-1.10%) |
Feb 29, 2024 | 19.46 | 19.46 | 19.35 | 19.39 | 1,135 | -0.03(-0.15%) |
Feb 28, 2024 | 19.45 | 19.45 | 19.42 | 19.42 | 434 | -0.26(-1.32%) |
Feb 27, 2024 | 19.64 | 19.68 | 19.64 | 19.68 | 803 | +0.07(+0.35%) |
Feb 26, 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 262 | +0.15(+0.75%) |
Feb 23, 2024 | 19.54 | 19.54 | 19.38 | 19.47 | 2,388 | -0.43(-2.14%) |
Feb 22, 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 229 | +0.09(+0.48%) |
Feb 21, 2024 | 19.60 | 19.80 | 19.60 | 19.80 | 313 | +0.11(+0.55%) |
Feb 20, 2024 | 19.74 | 19.74 | 19.67 | 19.69 | 684 | -0.18(-0.93%) |
Feb 16, 2024 | 19.83 | 19.88 | 19.83 | 19.88 | 593 | +0.37(+1.91%) |
Feb 15, 2024 | 19.48 | 19.54 | 19.48 | 19.50 | 1,120 | -0.22(-1.14%) |
Feb 14, 2024 | 19.76 | 19.76 | 19.73 | 19.73 | 280 | -0.15(-0.77%) |
Feb 13, 2024 | 19.44 | 19.88 | 19.44 | 19.88 | 793 | +1.01(+5.37%) |
Feb 12, 2024 | 18.95 | 19.07 | 18.87 | 18.87 | 4,796 | -0.13(-0.70%) |
Feb 09, 2024 | 19.04 | 19.05 | 18.96 | 19.00 | 1,822 | +0.03(+0.18%) |
Feb 08, 2024 | 18.92 | 18.96 | 18.92 | 18.96 | 760 | +0.27(+1.45%) |
Feb 07, 2024 | 18.61 | 18.69 | 18.61 | 18.69 | 259 | +0.20(+1.08%) |
Feb 06, 2024 | 18.76 | 18.76 | 18.49 | 18.49 | 954 | -0.74(-3.85%) |
Feb 05, 2024 | 19.18 | 19.23 | 19.12 | 19.23 | 1,425 | +0.68(+3.66%) |
Feb 02, 2024 | 18.62 | 18.62 | 18.56 | 18.56 | 1,339 | +0.77(+4.31%) |