Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 21.03 | 21.03 | 20.52 | 20.59 | 927,946 | -0.54(-2.55%) |
Apr 29, 2024 | 21.41 | 21.61 | 21.03 | 21.13 | 1,056,501 | -0.13(-0.61%) |
Apr 26, 2024 | 20.94 | 21.39 | 20.91 | 21.26 | 902,230 | +0.04(+0.19%) |
Apr 25, 2024 | 20.94 | 21.35 | 20.91 | 21.22 | 931,852 | +0.24(+1.14%) |
Apr 24, 2024 | 20.88 | 21.10 | 20.77 | 20.98 | 720,032 | -0.07(-0.33%) |
Apr 23, 2024 | 21.02 | 21.26 | 20.96 | 21.05 | 483,547 | +0.09(+0.43%) |
Apr 22, 2024 | 21.23 | 21.24 | 20.93 | 20.96 | 764,700 | -0.22(-1.03%) |
Apr 19, 2024 | 20.69 | 21.31 | 20.69 | 21.18 | 601,530 | +0.55(+2.65%) |
Apr 18, 2024 | 20.66 | 20.80 | 20.46 | 20.63 | 830,823 | +0.07(+0.34%) |
Apr 17, 2024 | 20.58 | 20.84 | 20.41 | 20.56 | 1,163,045 | -0.97(-4.49%) |
Apr 16, 2024 | 21.58 | 21.62 | 21.30 | 21.53 | 783,672 | -0.10(-0.46%) |
Apr 15, 2024 | 21.57 | 21.94 | 21.45 | 21.63 | 930,124 | +0.04(+0.18%) |
Apr 12, 2024 | 21.70 | 21.77 | 21.41 | 21.59 | 573,286 | -0.32(-1.45%) |
Apr 11, 2024 | 21.83 | 22.02 | 21.77 | 21.91 | 656,499 | +0.08(+0.37%) |
Apr 10, 2024 | 22.32 | 22.40 | 21.73 | 21.83 | 633,990 | -0.93(-4.07%) |
Apr 09, 2024 | 22.57 | 22.91 | 22.57 | 22.75 | 852,492 | +0.21(+0.93%) |
Apr 08, 2024 | 22.57 | 22.71 | 22.48 | 22.55 | 643,243 | +0.04(+0.18%) |
Apr 05, 2024 | 22.15 | 22.53 | 22.12 | 22.51 | 839,618 | +0.30(+1.35%) |
Apr 04, 2024 | 22.32 | 22.81 | 22.09 | 22.21 | 750,738 | -0.07(-0.31%) |
Apr 03, 2024 | 22.22 | 22.55 | 22.08 | 22.28 | 1,316,566 | +0.11(+0.49%) |
Apr 02, 2024 | 22.08 | 22.21 | 21.89 | 22.17 | 868,565 | -0.09(-0.40%) |
Apr 01, 2024 | 22.49 | 22.63 | 22.14 | 22.26 | 682,796 | -0.29(-1.28%) |
Mar 28, 2024 | 22.41 | 22.76 | 22.31 | 22.55 | 603,776 | +0.29(+1.30%) |
Mar 27, 2024 | 22.02 | 22.33 | 21.96 | 22.26 | 803,217 | +0.41(+1.87%) |
Mar 26, 2024 | 21.99 | 22.11 | 21.77 | 21.85 | 811,412 | -0.01(-0.05%) |
Mar 25, 2024 | 21.82 | 22.07 | 21.72 | 21.86 | 721,693 | +0.05(+0.23%) |
Mar 22, 2024 | 22.13 | 22.13 | 21.70 | 21.81 | 563,732 | -0.23(-1.04%) |
Mar 21, 2024 | 22.10 | 22.13 | 21.90 | 22.04 | 633,581 | +0.08(+0.36%) |
Mar 20, 2024 | 21.54 | 21.98 | 21.22 | 21.96 | 1,164,787 | +0.33(+1.52%) |
Mar 19, 2024 | 21.66 | 21.85 | 21.55 | 21.63 | 1,119,190 | -0.04(-0.18%) |
Mar 18, 2024 | 22.48 | 22.60 | 21.60 | 21.67 | 1,257,929 | -0.79(-3.50%) |
Mar 15, 2024 | 21.97 | 22.57 | 21.80 | 22.46 | 4,755,684 | +0.41(+1.85%) |
Mar 14, 2024 | 22.66 | 22.82 | 21.94 | 22.05 | 1,622,963 | -0.90(-3.91%) |
Mar 13, 2024 | 22.94 | 23.08 | 22.79 | 22.94 | 782,107 | -0.06(-0.26%) |
Mar 12, 2024 | 23.16 | 23.23 | 22.87 | 23.00 | 675,082 | -0.17(-0.73%) |
Mar 11, 2024 | 23.00 | 23.23 | 22.85 | 23.17 | 655,336 | +0.09(+0.39%) |
Mar 08, 2024 | 23.26 | 23.40 | 23.02 | 23.08 | 633,215 | +0.02(+0.09%) |
Mar 07, 2024 | 22.65 | 23.18 | 22.65 | 23.06 | 760,679 | +0.57(+2.55%) |
Mar 06, 2024 | 22.43 | 22.76 | 22.38 | 22.49 | 648,241 | +0.14(+0.62%) |
Mar 05, 2024 | 22.52 | 22.78 | 22.32 | 22.35 | 845,950 | -0.23(-1.01%) |
Mar 04, 2024 | 22.68 | 23.08 | 22.54 | 22.58 | 945,220 | -0.15(-0.65%) |
Mar 01, 2024 | 23.33 | 23.35 | 22.69 | 22.73 | 812,956 | -0.62(-2.68%) |
Feb 29, 2024 | 23.14 | 23.57 | 23.00 | 23.35 | 1,410,319 | +0.28(+1.20%) |
Feb 28, 2024 | 23.49 | 23.66 | 23.05 | 23.08 | 806,420 | -0.63(-2.68%) |
Feb 27, 2024 | 23.65 | 23.84 | 23.49 | 23.71 | 621,555 | +0.10(+0.42%) |
Feb 26, 2024 | 23.55 | 23.65 | 23.39 | 23.61 | 588,703 | -0.03(-0.13%) |
Feb 23, 2024 | 23.76 | 23.84 | 23.56 | 23.64 | 438,550 | -0.06(-0.25%) |
Feb 22, 2024 | 23.59 | 23.71 | 23.49 | 23.70 | 389,391 | +0.18(+0.76%) |
Feb 21, 2024 | 23.23 | 23.54 | 23.23 | 23.52 | 447,119 | +0.22(+0.94%) |
Feb 20, 2024 | 23.36 | 23.49 | 22.99 | 23.30 | 598,582 | -0.24(-1.01%) |
Feb 16, 2024 | 23.90 | 24.05 | 23.52 | 23.54 | 710,518 | -0.40(-1.66%) |
Feb 15, 2024 | 24.13 | 24.21 | 23.67 | 23.94 | 872,371 | -0.05(-0.21%) |
Feb 14, 2024 | 23.99 | 24.15 | 23.67 | 23.99 | 969,411 | +0.10(+0.42%) |
Feb 13, 2024 | 24.09 | 24.15 | 23.72 | 23.89 | 594,686 | -0.63(-2.59%) |
Feb 12, 2024 | 24.12 | 24.59 | 24.10 | 24.52 | 488,269 | +0.41(+1.69%) |
Feb 09, 2024 | 24.01 | 24.19 | 23.76 | 24.12 | 501,048 | +0.10(+0.41%) |
Feb 08, 2024 | 23.91 | 24.06 | 23.52 | 24.02 | 546,063 | +0.08(+0.33%) |
Feb 07, 2024 | 24.12 | 24.19 | 23.86 | 23.94 | 1,006,639 | -0.09(-0.37%) |
Feb 06, 2024 | 23.68 | 24.38 | 23.68 | 24.03 | 808,315 | +0.34(+1.42%) |
Feb 05, 2024 | 23.50 | 23.91 | 23.48 | 23.69 | 870,644 | -0.30(-1.24%) |
Feb 02, 2024 | 23.49 | 24.14 | 23.07 | 23.99 | 1,064,935 | +0.36(+1.51%) |