Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2025 | 21.46 | 21.54 | 21.45 | 21.54 | 3,845 | +0.21(+0.98%) |
Apr 23, 2025 | 21.33 | 21.41 | 21.30 | 21.33 | 4,423 | +0.24(+1.15%) |
Apr 22, 2025 | 20.96 | 21.22 | 20.96 | 21.09 | 4,755 | +0.31(+1.48%) |
Apr 21, 2025 | 20.93 | 20.93 | 20.66 | 20.78 | 3,328 | +0.02(+0.09%) |
Apr 17, 2025 | 20.80 | 20.86 | 20.76 | 20.76 | 4,866 | +0.11(+0.54%) |
Apr 16, 2025 | 20.66 | 20.81 | 20.53 | 20.65 | 7,374 | -0.25(-1.21%) |
Apr 15, 2025 | 20.92 | 21.01 | 20.90 | 20.90 | 28,128 | +0.04(+0.21%) |
Apr 14, 2025 | 20.82 | 20.98 | 20.82 | 20.86 | 6,895 | +0.15(+0.72%) |
Apr 11, 2025 | 20.50 | 20.71 | 20.32 | 20.71 | 9,421 | +0.69(+3.42%) |
Apr 10, 2025 | 20.23 | 20.23 | 19.88 | 20.02 | 11,299 | -0.42(-2.08%) |
Apr 09, 2025 | 19.20 | 20.50 | 19.14 | 20.45 | 17,727 | +1.26(+6.57%) |
Apr 08, 2025 | 19.85 | 19.86 | 18.97 | 19.19 | 9,307 | -0.34(-1.74%) |
Apr 07, 2025 | 19.58 | 19.97 | 19.34 | 19.53 | 15,276 | -0.68(-3.36%) |
Apr 04, 2025 | 20.44 | 20.44 | 20.08 | 20.21 | 8,924 | -1.25(-5.82%) |
Apr 03, 2025 | 21.49 | 21.60 | 21.43 | 21.46 | 9,110 | -0.42(-1.92%) |
Apr 02, 2025 | 21.82 | 21.91 | 21.79 | 21.88 | 147,790 | +0.02(+0.08%) |
Apr 01, 2025 | 21.77 | 21.89 | 21.77 | 21.86 | 4,838 | +0.07(+0.32%) |
Mar 31, 2025 | 21.57 | 21.89 | 21.57 | 21.79 | 88,341 | -0.02(-0.10%) |
Mar 28, 2025 | 21.95 | 21.95 | 21.79 | 21.81 | 6,649 | -0.45(-2.00%) |
Mar 27, 2025 | 22.16 | 22.32 | 22.14 | 22.26 | 5,818 | +0.12(+0.55%) |
Mar 26, 2025 | 22.29 | 22.29 | 22.09 | 22.14 | 9,157 | -0.11(-0.50%) |
Mar 25, 2025 | 22.28 | 22.31 | 22.25 | 22.25 | 16,028 | -0.04(-0.17%) |
Mar 24, 2025 | 22.29 | 22.32 | 22.27 | 22.29 | 7,301 | +0.09(+0.40%) |
Mar 21, 2025 | 22.15 | 22.23 | 22.13 | 22.20 | 7,027 | -0.07(-0.33%) |
Mar 20, 2025 | 22.24 | 22.32 | 22.23 | 22.27 | 12,626 | -0.22(-0.98%) |
Mar 19, 2025 | 22.54 | 22.55 | 22.42 | 22.49 | 7,526 | +0.04(+0.17%) |
Mar 18, 2025 | 22.53 | 22.53 | 22.42 | 22.45 | 9,200 | -0.08(-0.36%) |
Mar 17, 2025 | 22.24 | 22.57 | 22.24 | 22.54 | 20,474 | +0.39(+1.75%) |
Mar 14, 2025 | 22.11 | 22.15 | 22.09 | 22.15 | 2,483 | +0.41(+1.87%) |
Mar 13, 2025 | 21.63 | 21.78 | 21.58 | 21.74 | 10,394 | -0.03(-0.16%) |
Mar 12, 2025 | 21.76 | 21.79 | 21.70 | 21.77 | 8,893 | +0.10(+0.46%) |
Mar 11, 2025 | 21.70 | 21.75 | 21.53 | 21.68 | 13,149 | +0.19(+0.87%) |
Mar 10, 2025 | 21.57 | 21.61 | 21.46 | 21.49 | 5,061 | -0.57(-2.58%) |
Mar 07, 2025 | 22.00 | 22.06 | 21.84 | 22.06 | 4,481 | +0.11(+0.50%) |
Mar 06, 2025 | 22.06 | 22.10 | 21.94 | 21.95 | 5,723 | -0.11(-0.50%) |
Mar 05, 2025 | 21.80 | 22.06 | 21.80 | 22.06 | 5,965 | +0.65(+3.05%) |
Mar 04, 2025 | 21.32 | 21.58 | 21.16 | 21.41 | 7,625 | +0.19(+0.92%) |
Mar 03, 2025 | 21.52 | 21.56 | 21.16 | 21.21 | 15,214 | -0.15(-0.68%) |
Feb 28, 2025 | 21.32 | 21.36 | 21.24 | 21.36 | 6,895 | -0.32(-1.45%) |
Feb 27, 2025 | 21.87 | 21.89 | 21.67 | 21.67 | 15,080 | -0.44(-1.98%) |
Feb 26, 2025 | 22.14 | 22.23 | 22.05 | 22.11 | 9,657 | +0.23(+1.05%) |
Feb 25, 2025 | 21.96 | 21.96 | 21.81 | 21.88 | 9,602 | +0.00(+0.00%) |
Feb 24, 2025 | 22.10 | 22.12 | 21.88 | 21.88 | 10,688 | -0.31(-1.39%) |
Feb 21, 2025 | 22.37 | 22.37 | 22.13 | 22.19 | 4,287 | -0.05(-0.21%) |
Feb 20, 2025 | 22.24 | 22.36 | 22.15 | 22.24 | 10,371 | +0.23(+1.02%) |
Feb 19, 2025 | 22.05 | 22.05 | 21.97 | 22.01 | 4,992 | -0.07(-0.30%) |
Feb 18, 2025 | 22.05 | 22.12 | 22.05 | 22.07 | 12,099 | +0.11(+0.51%) |
Feb 14, 2025 | 22.00 | 22.00 | 21.90 | 21.96 | 5,860 | +0.16(+0.76%) |
Feb 13, 2025 | 21.50 | 21.80 | 21.50 | 21.80 | 43,279 | +0.17(+0.78%) |
Feb 12, 2025 | 21.51 | 21.68 | 21.51 | 21.63 | 11,474 | +0.11(+0.53%) |
Feb 11, 2025 | 21.50 | 21.57 | 21.50 | 21.52 | 4,832 | -0.08(-0.36%) |
Feb 10, 2025 | 21.55 | 21.61 | 21.53 | 21.59 | 12,882 | +0.29(+1.38%) |
Feb 07, 2025 | 21.47 | 21.54 | 21.30 | 21.30 | 5,130 | +0.01(+0.05%) |
Feb 06, 2025 | 21.29 | 21.30 | 21.23 | 21.29 | 10,909 | +0.01(+0.05%) |
Feb 05, 2025 | 21.29 | 21.32 | 21.27 | 21.28 | 9,713 | -0.09(-0.42%) |
Feb 04, 2025 | 21.13 | 21.43 | 21.13 | 21.37 | 5,186 | +0.25(+1.18%) |