Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 21.57 | 21.80 | 21.54 | 21.63 | 328,457 | +0.00(+0.00%) |
Apr 29, 2024 | 21.66 | 21.88 | 21.63 | 21.63 | 395,250 | +0.01(+0.05%) |
Apr 26, 2024 | 21.06 | 21.68 | 21.03 | 21.62 | 474,889 | +0.55(+2.60%) |
Apr 25, 2024 | 21.00 | 21.10 | 20.94 | 21.07 | 284,581 | -0.01(-0.05%) |
Apr 24, 2024 | 21.07 | 21.16 | 21.06 | 21.08 | 261,678 | -0.04(-0.19%) |
Apr 23, 2024 | 21.27 | 21.30 | 21.08 | 21.12 | 344,822 | -0.15(-0.70%) |
Apr 22, 2024 | 20.89 | 21.30 | 20.85 | 21.27 | 414,929 | +0.42(+2.01%) |
Apr 19, 2024 | 20.71 | 20.94 | 20.70 | 20.85 | 499,603 | +0.08(+0.38%) |
Apr 18, 2024 | 20.74 | 20.87 | 20.64 | 20.77 | 455,303 | +0.11(+0.53%) |
Apr 17, 2024 | 20.56 | 20.84 | 20.50 | 20.66 | 791,606 | +0.17(+0.83%) |
Apr 16, 2024 | 20.64 | 20.64 | 20.34 | 20.49 | 637,697 | -0.15(-0.72%) |
Apr 15, 2024 | 20.79 | 20.94 | 20.57 | 20.64 | 333,245 | -0.05(-0.24%) |
Apr 12, 2024 | 20.94 | 21.01 | 20.65 | 20.69 | 237,384 | -0.25(-1.19%) |
Apr 11, 2024 | 20.80 | 20.99 | 20.73 | 20.94 | 345,130 | +0.12(+0.57%) |
Apr 10, 2024 | 20.76 | 20.94 | 20.73 | 20.82 | 304,475 | -0.08(-0.38%) |
Apr 09, 2024 | 20.91 | 20.99 | 20.85 | 20.90 | 224,469 | +0.03(+0.14%) |
Apr 08, 2024 | 20.94 | 20.97 | 20.83 | 20.87 | 207,304 | -0.05(-0.24%) |
Apr 05, 2024 | 20.86 | 20.94 | 20.79 | 20.92 | 353,681 | +0.10(+0.48%) |
Apr 04, 2024 | 21.10 | 21.12 | 20.79 | 20.82 | 247,585 | -0.20(-0.95%) |
Apr 03, 2024 | 20.97 | 21.08 | 20.94 | 21.02 | 272,259 | +0.07(+0.33%) |
Apr 02, 2024 | 21.05 | 21.13 | 20.93 | 20.95 | 391,501 | -0.15(-0.71%) |
Apr 01, 2024 | 21.39 | 21.39 | 21.07 | 21.10 | 506,915 | -0.27(-1.26%) |
Mar 28, 2024 | 21.26 | 21.44 | 21.44 | 21.37 | 961,983 | +0.19(+0.89%) |
Mar 27, 2024 | 21.06 | 21.24 | 21.04 | 21.18 | 397,719 | +0.23(+1.09%) |
Mar 26, 2024 | 20.92 | 21.02 | 20.81 | 20.95 | 369,757 | +0.13(+0.62%) |
Mar 25, 2024 | 20.74 | 20.94 | 20.74 | 20.82 | 233,284 | +0.06(+0.29%) |
Mar 22, 2024 | 20.86 | 20.86 | 20.69 | 20.76 | 217,252 | -0.10(-0.48%) |
Mar 21, 2024 | 20.77 | 20.91 | 20.73 | 20.86 | 267,806 | +0.12(+0.58%) |
Mar 20, 2024 | 20.69 | 20.75 | 20.50 | 20.74 | 396,934 | +0.04(+0.19%) |
Mar 19, 2024 | 20.67 | 20.82 | 20.55 | 20.70 | 296,989 | +0.08(+0.39%) |
Mar 18, 2024 | 20.68 | 20.76 | 20.61 | 20.62 | 309,076 | -0.06(-0.29%) |
Mar 15, 2024 | 20.50 | 20.77 | 20.50 | 20.68 | 459,115 | +0.21(+1.02%) |
Mar 14, 2024 | 20.80 | 20.81 | 20.45 | 20.47 | 376,335 | -0.32(-1.53%) |
Mar 13, 2024 | 20.97 | 21.00 | 20.79 | 20.79 | 392,081 | -0.12(-0.56%) |
Mar 12, 2024 | 20.82 | 20.92 | 20.70 | 20.91 | 315,415 | +0.12(+0.56%) |
Mar 11, 2024 | 20.55 | 20.86 | 20.54 | 20.79 | 533,776 | +0.24(+1.19%) |
Mar 08, 2024 | 20.49 | 20.63 | 20.39 | 20.55 | 571,084 | +0.12(+0.57%) |
Mar 07, 2024 | 20.59 | 20.59 | 20.05 | 20.43 | 789,459 | -0.09(-0.43%) |
Mar 06, 2024 | 20.42 | 20.59 | 20.37 | 20.52 | 644,974 | +0.17(+0.82%) |
Mar 05, 2024 | 20.47 | 20.56 | 20.28 | 20.35 | 776,849 | -0.17(-0.81%) |
Mar 04, 2024 | 20.59 | 20.73 | 20.47 | 20.52 | 712,502 | -0.04(-0.19%) |
Mar 01, 2024 | 20.31 | 20.65 | 20.20 | 20.56 | 3,058,818 | -0.74(-3.48%) |
Feb 29, 2024 | 21.30 | 21.30 | 21.15 | 21.30 | 308,494 | +0.08(+0.37%) |
Feb 28, 2024 | 21.36 | 21.39 | 21.20 | 21.22 | 218,311 | -0.14(-0.64%) |
Feb 27, 2024 | 21.24 | 21.38 | 21.10 | 21.36 | 376,668 | +0.16(+0.73%) |
Feb 26, 2024 | 21.19 | 21.30 | 21.16 | 21.20 | 235,747 | -0.07(-0.32%) |
Feb 23, 2024 | 21.30 | 21.47 | 21.17 | 21.27 | 336,769 | +0.06(+0.27%) |
Feb 22, 2024 | 21.14 | 21.27 | 21.05 | 21.21 | 291,960 | +0.08(+0.37%) |
Feb 21, 2024 | 21.10 | 21.14 | 20.96 | 21.14 | 336,540 | +0.07(+0.32%) |
Feb 20, 2024 | 21.10 | 21.23 | 20.90 | 21.07 | 451,879 | -0.06(-0.28%) |
Feb 16, 2024 | 21.27 | 21.30 | 20.79 | 21.13 | 520,357 | +0.00(+0.00%) |
Feb 15, 2024 | 20.79 | 21.14 | 20.76 | 21.13 | 339,448 | +0.39(+1.87%) |
Feb 14, 2024 | 20.99 | 21.01 | 20.49 | 20.74 | 794,306 | +0.36(+1.77%) |
Feb 13, 2024 | 20.55 | 20.55 | 20.26 | 20.38 | 404,475 | -0.25(-1.20%) |
Feb 12, 2024 | 20.43 | 20.67 | 20.35 | 20.62 | 297,962 | +0.24(+1.17%) |
Feb 09, 2024 | 20.25 | 20.39 | 20.20 | 20.39 | 229,268 | +0.11(+0.56%) |
Feb 08, 2024 | 20.39 | 20.39 | 20.16 | 20.27 | 285,669 | -0.10(-0.51%) |
Feb 07, 2024 | 20.35 | 20.46 | 20.23 | 20.38 | 289,610 | +0.03(+0.14%) |
Feb 06, 2024 | 20.41 | 20.41 | 20.20 | 20.35 | 272,514 | -0.05(-0.23%) |
Feb 05, 2024 | 20.37 | 20.43 | 20.15 | 20.40 | 289,597 | -0.03(-0.14%) |
Feb 02, 2024 | 20.31 | 20.62 | 20.28 | 20.42 | 316,264 | +0.02(+0.09%) |