Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 19.54 | 19.79 | 19.26 | 19.49 | 58,833 | -0.34(-1.70%) |
Apr 29, 2024 | 19.99 | 20.08 | 19.69 | 19.83 | 50,603 | -0.26(-1.28%) |
Apr 26, 2024 | 20.39 | 20.39 | 19.92 | 20.08 | 24,665 | -0.24(-1.17%) |
Apr 25, 2024 | 20.32 | 20.59 | 20.14 | 20.32 | 79,852 | -0.46(-2.19%) |
Apr 24, 2024 | 20.51 | 21.10 | 20.51 | 20.78 | 30,752 | +0.02(+0.10%) |
Apr 23, 2024 | 20.85 | 21.17 | 20.76 | 20.76 | 22,947 | -0.16(-0.76%) |
Apr 22, 2024 | 20.15 | 21.01 | 20.15 | 20.92 | 16,582 | +0.39(+1.88%) |
Apr 19, 2024 | 19.63 | 20.54 | 19.63 | 20.53 | 82,475 | +0.84(+4.27%) |
Apr 18, 2024 | 19.61 | 19.98 | 19.61 | 19.69 | 41,839 | -0.02(-0.10%) |
Apr 17, 2024 | 19.58 | 20.03 | 19.58 | 19.71 | 22,901 | -0.03(-0.15%) |
Apr 16, 2024 | 19.48 | 19.85 | 19.45 | 19.74 | 26,483 | +0.01(+0.05%) |
Apr 15, 2024 | 19.78 | 19.88 | 19.66 | 19.73 | 30,220 | -0.06(-0.30%) |
Apr 12, 2024 | 19.69 | 20.01 | 19.53 | 19.79 | 34,516 | +0.03(+0.15%) |
Apr 11, 2024 | 19.61 | 19.79 | 19.59 | 19.76 | 21,795 | +0.07(+0.35%) |
Apr 10, 2024 | 20.14 | 20.83 | 19.52 | 19.69 | 52,847 | -0.94(-4.56%) |
Apr 09, 2024 | 20.99 | 21.05 | 20.63 | 20.63 | 11,194 | -0.23(-1.09%) |
Apr 08, 2024 | 20.70 | 20.91 | 20.69 | 20.86 | 8,821 | +0.23(+1.10%) |
Apr 05, 2024 | 20.68 | 20.78 | 20.48 | 20.63 | 13,730 | -0.08(-0.38%) |
Apr 04, 2024 | 21.19 | 21.20 | 20.50 | 20.71 | 27,019 | -0.15(-0.71%) |
Apr 03, 2024 | 20.73 | 21.25 | 20.66 | 20.86 | 24,295 | +0.14(+0.67%) |
Apr 02, 2024 | 20.92 | 20.98 | 20.61 | 20.72 | 19,210 | -0.45(-2.10%) |
Apr 01, 2024 | 21.63 | 21.63 | 21.07 | 21.16 | 17,795 | -0.44(-2.02%) |
Mar 28, 2024 | 21.51 | 21.67 | 21.24 | 21.60 | 33,316 | +0.11(+0.51%) |
Mar 27, 2024 | 21.12 | 21.49 | 20.81 | 21.49 | 34,708 | +0.59(+2.84%) |
Mar 26, 2024 | 21.27 | 21.27 | 20.74 | 20.90 | 25,026 | -0.33(-1.54%) |
Mar 25, 2024 | 21.24 | 21.41 | 21.17 | 21.22 | 15,065 | +0.11(+0.52%) |
Mar 22, 2024 | 21.82 | 21.82 | 21.02 | 21.11 | 16,883 | -0.63(-2.91%) |
Mar 21, 2024 | 21.82 | 21.99 | 21.25 | 21.75 | 36,908 | +0.07(+0.32%) |
Mar 20, 2024 | 20.58 | 21.81 | 20.58 | 21.68 | 27,827 | +0.98(+4.73%) |
Mar 19, 2024 | 20.58 | 20.92 | 20.33 | 20.70 | 14,433 | +0.10(+0.48%) |
Mar 18, 2024 | 20.81 | 20.94 | 20.33 | 20.60 | 33,315 | -0.30(-1.42%) |
Mar 15, 2024 | 21.03 | 21.12 | 20.82 | 20.90 | 115,423 | -0.30(-1.40%) |
Mar 14, 2024 | 21.75 | 21.77 | 20.91 | 21.19 | 45,968 | -0.55(-2.55%) |
Mar 13, 2024 | 21.69 | 21.94 | 21.56 | 21.75 | 46,543 | -0.09(-0.40%) |
Mar 12, 2024 | 21.46 | 21.83 | 21.46 | 21.83 | 35,682 | +0.25(+1.18%) |
Mar 11, 2024 | 21.65 | 21.99 | 21.30 | 21.58 | 35,834 | -0.12(-0.54%) |
Mar 08, 2024 | 21.68 | 21.78 | 21.53 | 21.70 | 27,689 | +0.12(+0.55%) |
Mar 07, 2024 | 21.53 | 21.93 | 21.40 | 21.58 | 46,299 | +0.00(+0.00%) |
Mar 06, 2024 | 21.66 | 22.14 | 21.47 | 21.58 | 38,472 | +0.00(+0.00%) |
Mar 05, 2024 | 20.82 | 21.68 | 20.82 | 21.58 | 40,783 | +0.11(+0.50%) |
Mar 04, 2024 | 21.22 | 21.77 | 21.05 | 21.47 | 52,376 | +0.19(+0.88%) |
Mar 01, 2024 | 21.36 | 21.69 | 21.17 | 21.29 | 38,816 | -0.11(-0.50%) |
Feb 29, 2024 | 21.64 | 21.64 | 20.70 | 21.39 | 50,139 | +0.26(+1.21%) |
Feb 28, 2024 | 21.17 | 21.61 | 21.04 | 21.14 | 21,292 | -0.23(-1.06%) |
Feb 27, 2024 | 21.52 | 21.61 | 21.29 | 21.36 | 32,321 | -0.06(-0.27%) |
Feb 26, 2024 | 21.55 | 22.12 | 21.30 | 21.42 | 29,140 | +0.11(+0.51%) |
Feb 23, 2024 | 21.03 | 21.54 | 21.03 | 21.31 | 12,783 | +0.01(+0.05%) |
Feb 22, 2024 | 21.69 | 22.02 | 21.26 | 21.30 | 32,861 | -0.51(-2.34%) |
Feb 21, 2024 | 21.89 | 21.89 | 21.45 | 21.81 | 18,009 | -0.01(-0.04%) |
Feb 20, 2024 | 22.06 | 22.25 | 21.82 | 21.82 | 13,799 | -0.60(-2.67%) |
Feb 16, 2024 | 22.40 | 23.01 | 22.30 | 22.42 | 36,235 | -0.12(-0.52%) |
Feb 15, 2024 | 21.72 | 22.57 | 21.46 | 22.54 | 65,719 | +1.09(+5.08%) |
Feb 14, 2024 | 21.52 | 21.84 | 20.96 | 21.45 | 34,090 | +0.25(+1.20%) |
Feb 13, 2024 | 21.87 | 22.06 | 21.04 | 21.20 | 54,552 | -1.53(-6.73%) |
Feb 12, 2024 | 22.47 | 22.88 | 22.45 | 22.73 | 54,719 | +0.67(+3.02%) |
Feb 09, 2024 | 21.97 | 22.17 | 21.61 | 22.06 | 28,738 | +0.25(+1.12%) |
Feb 08, 2024 | 21.75 | 22.02 | 20.85 | 21.81 | 40,066 | +0.19(+0.86%) |
Feb 07, 2024 | 21.73 | 22.32 | 21.10 | 21.63 | 43,718 | -0.18(-0.81%) |
Feb 06, 2024 | 21.84 | 22.09 | 21.58 | 21.80 | 75,872 | -0.02(-0.09%) |
Feb 05, 2024 | 21.80 | 22.04 | 21.48 | 21.82 | 61,647 | -0.26(-1.16%) |
Feb 02, 2024 | 22.71 | 22.71 | 21.84 | 22.08 | 34,094 | -0.76(-3.31%) |