Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 21.36 | 21.51 | 21.07 | 21.08 | 1,099,927 | -0.44(-2.03%) |
Apr 29, 2024 | 21.85 | 21.87 | 21.42 | 21.52 | 1,524,482 | -0.27(-1.23%) |
Apr 26, 2024 | 21.80 | 22.15 | 21.49 | 21.79 | 1,867,399 | -0.03(-0.14%) |
Apr 25, 2024 | 22.13 | 22.25 | 21.35 | 21.81 | 2,957,530 | -0.17(-0.77%) |
Apr 24, 2024 | 21.66 | 22.09 | 21.65 | 21.98 | 2,057,436 | +0.17(+0.78%) |
Apr 23, 2024 | 21.34 | 21.87 | 21.23 | 21.81 | 1,569,410 | +0.61(+2.86%) |
Apr 22, 2024 | 21.20 | 21.58 | 20.96 | 21.21 | 2,270,141 | +0.23(+1.09%) |
Apr 19, 2024 | 20.69 | 21.10 | 20.68 | 20.98 | 1,217,525 | +0.31(+1.49%) |
Apr 18, 2024 | 20.60 | 21.01 | 20.52 | 20.67 | 1,436,294 | +0.20(+0.97%) |
Apr 17, 2024 | 20.64 | 20.93 | 20.47 | 20.47 | 1,143,720 | -0.08(-0.39%) |
Apr 16, 2024 | 20.52 | 20.69 | 20.37 | 20.55 | 1,264,582 | -0.06(-0.29%) |
Apr 15, 2024 | 20.77 | 21.02 | 20.47 | 20.61 | 1,147,263 | +0.05(+0.24%) |
Apr 12, 2024 | 20.68 | 20.84 | 20.45 | 20.56 | 774,765 | -0.33(-1.57%) |
Apr 11, 2024 | 20.80 | 20.98 | 20.68 | 20.89 | 847,901 | +0.09(+0.43%) |
Apr 10, 2024 | 20.84 | 21.09 | 20.53 | 20.80 | 1,026,903 | -0.36(-1.69%) |
Apr 09, 2024 | 21.33 | 21.39 | 21.02 | 21.16 | 797,253 | -0.22(-1.02%) |
Apr 08, 2024 | 21.19 | 21.45 | 20.96 | 21.38 | 775,915 | +0.27(+1.27%) |
Apr 05, 2024 | 20.98 | 21.26 | 20.97 | 21.11 | 708,444 | +0.16(+0.76%) |
Apr 04, 2024 | 21.52 | 21.62 | 20.91 | 20.95 | 779,408 | -0.30(-1.40%) |
Apr 03, 2024 | 21.11 | 21.42 | 21.09 | 21.25 | 942,263 | +0.20(+0.95%) |
Apr 02, 2024 | 21.11 | 21.66 | 20.85 | 21.05 | 1,220,345 | -0.17(-0.80%) |
Apr 01, 2024 | 21.70 | 21.71 | 21.17 | 21.22 | 1,538,856 | -0.46(-2.11%) |
Mar 28, 2024 | 21.44 | 21.60 | 21.60 | 21.68 | 2,375,881 | +0.19(+0.88%) |
Mar 27, 2024 | 21.17 | 21.49 | 21.09 | 21.49 | 1,201,605 | +0.46(+2.18%) |
Mar 26, 2024 | 21.31 | 21.45 | 21.01 | 21.03 | 1,314,848 | -0.21(-0.98%) |
Mar 25, 2024 | 21.26 | 21.43 | 21.18 | 21.24 | 750,770 | -0.01(-0.05%) |
Mar 22, 2024 | 21.52 | 21.63 | 21.24 | 21.25 | 1,183,945 | -0.26(-1.20%) |
Mar 21, 2024 | 21.12 | 21.63 | 21.12 | 21.51 | 1,816,974 | +0.51(+2.42%) |
Mar 20, 2024 | 20.43 | 21.04 | 20.39 | 21.00 | 2,065,441 | +0.47(+2.28%) |
Mar 19, 2024 | 20.37 | 20.66 | 20.09 | 20.53 | 1,095,410 | +0.13(+0.63%) |
Mar 18, 2024 | 20.39 | 20.53 | 20.18 | 20.40 | 1,846,312 | -0.03(-0.15%) |
Mar 15, 2024 | 20.59 | 20.99 | 20.42 | 20.43 | 15,815,305 | -0.31(-1.49%) |
Mar 14, 2024 | 20.92 | 21.02 | 20.48 | 20.74 | 2,626,995 | -0.24(-1.14%) |
Mar 13, 2024 | 20.87 | 21.21 | 20.73 | 20.98 | 2,331,163 | +0.10(+0.48%) |
Mar 12, 2024 | 20.65 | 20.99 | 20.59 | 20.88 | 2,386,065 | +0.18(+0.86%) |
Mar 11, 2024 | 20.52 | 20.90 | 20.47 | 20.70 | 3,271,807 | +0.13(+0.63%) |
Mar 08, 2024 | 20.98 | 21.13 | 20.54 | 20.57 | 1,323,784 | -0.36(-1.71%) |
Mar 07, 2024 | 20.71 | 21.00 | 20.59 | 20.93 | 1,164,356 | +0.39(+1.89%) |
Mar 06, 2024 | 20.96 | 21.00 | 20.33 | 20.54 | 3,831,622 | -0.20(-0.96%) |
Mar 05, 2024 | 20.78 | 21.09 | 20.70 | 20.74 | 1,275,130 | -0.17(-0.81%) |
Mar 04, 2024 | 20.59 | 21.09 | 20.59 | 20.91 | 1,683,891 | +0.32(+1.55%) |
Mar 01, 2024 | 20.62 | 20.80 | 20.41 | 20.59 | 2,667,378 | -0.02(-0.10%) |
Feb 29, 2024 | 20.46 | 20.67 | 20.32 | 20.61 | 3,531,766 | +0.31(+1.51%) |
Feb 28, 2024 | 19.77 | 20.33 | 19.74 | 20.30 | 1,870,870 | +0.49(+2.50%) |
Feb 27, 2024 | 19.49 | 19.82 | 19.34 | 19.81 | 1,864,872 | +0.47(+2.40%) |
Feb 26, 2024 | 19.41 | 19.82 | 19.34 | 19.34 | 2,281,996 | -0.12(-0.61%) |
Feb 23, 2024 | 19.61 | 19.76 | 19.45 | 19.46 | 4,714,599 | -0.02(-0.10%) |
Feb 22, 2024 | 19.51 | 19.90 | 19.47 | 19.48 | 4,458,168 | -0.08(-0.40%) |
Feb 21, 2024 | 19.64 | 19.85 | 19.38 | 19.56 | 3,474,476 | -0.48(-2.42%) |
Feb 20, 2024 | 19.91 | 20.43 | 19.82 | 20.05 | 5,462,509 | +0.08(+0.40%) |
Feb 16, 2024 | 19.91 | 20.27 | 19.82 | 19.97 | 1,720,414 | -0.08(-0.39%) |
Feb 15, 2024 | 20.04 | 20.18 | 19.86 | 20.05 | 1,906,561 | +0.10(+0.50%) |
Feb 14, 2024 | 19.64 | 20.01 | 19.55 | 19.95 | 2,715,351 | +0.55(+2.86%) |
Feb 13, 2024 | 19.23 | 19.43 | 19.07 | 19.39 | 2,386,249 | -0.26(-1.31%) |
Feb 12, 2024 | 19.38 | 19.84 | 19.38 | 19.65 | 2,029,295 | +0.26(+1.33%) |
Feb 09, 2024 | 19.30 | 19.49 | 19.18 | 19.39 | 2,002,452 | +0.10(+0.51%) |
Feb 08, 2024 | 18.90 | 19.31 | 18.84 | 19.30 | 1,359,432 | +0.41(+2.15%) |
Feb 07, 2024 | 18.98 | 19.03 | 18.64 | 18.89 | 1,458,639 | -0.13(-0.68%) |
Feb 06, 2024 | 19.07 | 19.24 | 18.84 | 19.02 | 3,147,865 | -0.05(-0.26%) |
Feb 05, 2024 | 18.97 | 19.18 | 18.76 | 19.07 | 1,321,847 | -0.04(-0.21%) |
Feb 02, 2024 | 19.01 | 19.28 | 18.96 | 19.11 | 1,609,843 | -0.18(-0.92%) |