Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 21.25 | 21.98 | 21.25 | 21.78 | 92,685 | +0.70(+3.32%) |
Apr 25, 2024 | 21.43 | 21.43 | 20.93 | 21.08 | 87,768 | -0.35(-1.63%) |
Apr 24, 2024 | 21.05 | 21.47 | 21.05 | 21.43 | 92,523 | +0.13(+0.61%) |
Apr 23, 2024 | 20.95 | 21.40 | 20.95 | 21.30 | 79,970 | +0.40(+1.91%) |
Apr 22, 2024 | 20.85 | 21.12 | 20.64 | 20.90 | 86,171 | +0.18(+0.87%) |
Apr 19, 2024 | 20.00 | 20.76 | 20.00 | 20.72 | 92,501 | +0.64(+3.19%) |
Apr 18, 2024 | 19.93 | 20.12 | 19.84 | 20.08 | 82,082 | +0.22(+1.11%) |
Apr 17, 2024 | 20.04 | 20.18 | 19.82 | 19.86 | 64,389 | -0.14(-0.70%) |
Apr 16, 2024 | 20.01 | 20.14 | 19.82 | 20.00 | 49,095 | -0.18(-0.89%) |
Apr 15, 2024 | 20.31 | 20.31 | 19.94 | 20.18 | 67,188 | -0.01(-0.05%) |
Apr 12, 2024 | 20.09 | 20.36 | 20.05 | 20.19 | 63,311 | -0.06(-0.30%) |
Apr 11, 2024 | 20.20 | 20.27 | 19.94 | 20.25 | 68,517 | +0.20(+1.00%) |
Apr 10, 2024 | 20.50 | 20.60 | 19.70 | 20.05 | 102,566 | -1.09(-5.16%) |
Apr 09, 2024 | 21.14 | 21.23 | 21.03 | 21.14 | 49,370 | +0.13(+0.62%) |
Apr 08, 2024 | 20.86 | 21.08 | 20.81 | 21.01 | 56,048 | +0.30(+1.45%) |
Apr 05, 2024 | 20.60 | 20.83 | 20.57 | 20.71 | 52,178 | -0.03(-0.14%) |
Apr 04, 2024 | 20.93 | 21.03 | 20.62 | 20.74 | 61,681 | +0.08(+0.39%) |
Apr 03, 2024 | 20.62 | 20.84 | 20.57 | 20.66 | 85,899 | -0.21(-1.01%) |
Apr 02, 2024 | 20.78 | 20.98 | 20.71 | 20.87 | 80,026 | -0.25(-1.18%) |
Apr 01, 2024 | 21.76 | 21.76 | 21.09 | 21.12 | 104,811 | -0.60(-2.76%) |
Mar 28, 2024 | 21.66 | 21.72 | 21.46 | 21.72 | 138,566 | +0.11(+0.51%) |
Mar 27, 2024 | 20.50 | 21.65 | 20.50 | 21.61 | 162,320 | +1.15(+5.62%) |
Mar 26, 2024 | 20.78 | 20.85 | 20.34 | 20.46 | 88,568 | -0.23(-1.11%) |
Mar 25, 2024 | 20.75 | 20.90 | 20.65 | 20.69 | 76,347 | +0.03(+0.15%) |
Mar 22, 2024 | 21.10 | 21.10 | 20.66 | 20.66 | 70,705 | -0.36(-1.71%) |
Mar 21, 2024 | 20.88 | 21.07 | 20.77 | 21.02 | 78,659 | +0.17(+0.82%) |
Mar 20, 2024 | 20.00 | 21.09 | 19.96 | 20.85 | 92,822 | +0.74(+3.68%) |
Mar 19, 2024 | 19.97 | 20.27 | 19.97 | 20.11 | 41,612 | +0.13(+0.65%) |
Mar 18, 2024 | 20.21 | 20.32 | 19.96 | 19.98 | 62,592 | -0.35(-1.72%) |
Mar 15, 2024 | 20.22 | 20.66 | 20.22 | 20.33 | 218,486 | +0.03(+0.15%) |
Mar 14, 2024 | 20.62 | 20.62 | 20.20 | 20.30 | 93,645 | -0.46(-2.22%) |
Mar 13, 2024 | 20.86 | 21.14 | 20.58 | 20.76 | 87,256 | -0.12(-0.57%) |
Mar 12, 2024 | 20.97 | 21.07 | 20.80 | 20.88 | 69,250 | -0.19(-0.90%) |
Mar 11, 2024 | 21.05 | 21.18 | 21.03 | 21.07 | 51,229 | -0.05(-0.24%) |
Mar 08, 2024 | 21.26 | 21.41 | 21.11 | 21.12 | 51,088 | +0.05(+0.24%) |
Mar 07, 2024 | 21.22 | 21.36 | 20.94 | 21.07 | 71,372 | +0.10(+0.48%) |
Mar 06, 2024 | 21.04 | 21.32 | 20.57 | 20.97 | 119,671 | -0.12(-0.57%) |
Mar 05, 2024 | 20.71 | 21.31 | 20.71 | 21.09 | 103,475 | +0.34(+1.64%) |
Mar 04, 2024 | 20.80 | 21.14 | 20.63 | 20.75 | 97,274 | +0.03(+0.14%) |
Mar 01, 2024 | 20.71 | 20.86 | 20.34 | 20.72 | 109,351 | -0.12(-0.58%) |
Feb 29, 2024 | 20.96 | 21.36 | 20.68 | 20.84 | 109,556 | +0.23(+1.12%) |
Feb 28, 2024 | 20.69 | 20.93 | 20.61 | 20.61 | 103,796 | -0.33(-1.58%) |
Feb 27, 2024 | 20.99 | 21.18 | 20.70 | 20.94 | 104,029 | +0.02(+0.10%) |
Feb 26, 2024 | 21.05 | 21.23 | 20.82 | 20.92 | 87,464 | -0.20(-0.95%) |
Feb 23, 2024 | 21.10 | 21.30 | 20.85 | 21.12 | 91,507 | +0.06(+0.28%) |
Feb 22, 2024 | 20.96 | 21.11 | 20.77 | 21.06 | 130,563 | +0.00(+0.00%) |
Feb 21, 2024 | 21.06 | 21.09 | 20.83 | 21.06 | 74,398 | +0.03(+0.14%) |
Feb 20, 2024 | 21.00 | 21.25 | 20.86 | 21.03 | 91,911 | -0.27(-1.27%) |
Feb 16, 2024 | 21.25 | 21.45 | 21.09 | 21.30 | 91,490 | -0.15(-0.70%) |
Feb 15, 2024 | 21.12 | 21.66 | 21.12 | 21.45 | 123,781 | +0.51(+2.44%) |
Feb 14, 2024 | 20.79 | 21.00 | 20.50 | 20.94 | 155,178 | +0.39(+1.90%) |
Feb 13, 2024 | 20.64 | 20.83 | 20.33 | 20.55 | 164,480 | -0.77(-3.61%) |
Feb 12, 2024 | 20.80 | 21.58 | 20.80 | 21.32 | 133,277 | +0.52(+2.50%) |
Feb 09, 2024 | 20.57 | 20.83 | 20.22 | 20.80 | 236,485 | +0.34(+1.66%) |
Feb 08, 2024 | 20.36 | 20.54 | 20.29 | 20.46 | 115,264 | +0.04(+0.20%) |
Feb 07, 2024 | 20.57 | 20.59 | 20.02 | 20.42 | 85,232 | -0.11(-0.54%) |
Feb 06, 2024 | 20.84 | 21.00 | 20.38 | 20.53 | 141,692 | -0.32(-1.53%) |
Feb 05, 2024 | 20.79 | 20.98 | 20.62 | 20.85 | 107,625 | -0.24(-1.14%) |
Feb 02, 2024 | 20.88 | 21.35 | 20.85 | 21.09 | 133,833 | -0.24(-1.12%) |