Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 21.45 | 21.80 | 21.07 | 21.09 | 748,338 | -0.42(-1.95%) |
Apr 29, 2024 | 22.04 | 22.04 | 21.40 | 21.51 | 872,156 | -0.38(-1.74%) |
Apr 26, 2024 | 22.10 | 22.57 | 21.86 | 21.89 | 641,078 | -0.18(-0.82%) |
Apr 25, 2024 | 22.14 | 22.20 | 21.65 | 22.07 | 728,287 | -0.14(-0.63%) |
Apr 24, 2024 | 21.71 | 22.27 | 21.50 | 22.21 | 764,700 | +0.25(+1.14%) |
Apr 23, 2024 | 21.64 | 22.05 | 21.55 | 21.96 | 804,126 | +0.29(+1.34%) |
Apr 22, 2024 | 20.96 | 21.83 | 20.83 | 21.67 | 1,235,851 | +0.67(+3.19%) |
Apr 19, 2024 | 20.57 | 21.04 | 20.57 | 21.00 | 866,053 | +0.47(+2.29%) |
Apr 18, 2024 | 20.62 | 20.80 | 20.32 | 20.53 | 883,141 | -0.01(-0.05%) |
Apr 17, 2024 | 20.81 | 20.85 | 20.48 | 20.54 | 501,783 | +0.01(+0.05%) |
Apr 16, 2024 | 20.79 | 20.79 | 20.45 | 20.53 | 478,241 | -0.35(-1.68%) |
Apr 15, 2024 | 21.13 | 21.34 | 20.67 | 20.88 | 391,995 | -0.11(-0.52%) |
Apr 12, 2024 | 20.87 | 21.05 | 20.80 | 20.99 | 389,051 | -0.10(-0.47%) |
Apr 11, 2024 | 21.37 | 21.37 | 20.97 | 21.09 | 371,129 | -0.13(-0.61%) |
Apr 10, 2024 | 21.60 | 21.60 | 21.15 | 21.22 | 770,474 | -0.89(-4.03%) |
Apr 09, 2024 | 21.72 | 22.13 | 21.72 | 22.11 | 525,315 | +0.40(+1.84%) |
Apr 08, 2024 | 21.42 | 21.74 | 21.38 | 21.71 | 478,243 | +0.51(+2.41%) |
Apr 05, 2024 | 21.18 | 21.54 | 21.10 | 21.20 | 471,013 | -0.11(-0.52%) |
Apr 04, 2024 | 21.54 | 21.87 | 21.25 | 21.31 | 723,492 | +0.06(+0.28%) |
Apr 03, 2024 | 21.06 | 21.33 | 21.06 | 21.25 | 649,750 | +0.07(+0.33%) |
Apr 02, 2024 | 21.32 | 21.34 | 21.02 | 21.18 | 656,330 | -0.33(-1.53%) |
Apr 01, 2024 | 22.19 | 22.19 | 21.44 | 21.51 | 574,503 | -0.45(-2.05%) |
Mar 28, 2024 | 21.69 | 22.08 | 21.55 | 21.96 | 901,764 | +0.23(+1.06%) |
Mar 27, 2024 | 21.37 | 21.75 | 21.37 | 21.73 | 1,118,771 | +0.45(+2.11%) |
Mar 26, 2024 | 21.46 | 21.52 | 21.11 | 21.28 | 415,365 | -0.04(-0.19%) |
Mar 25, 2024 | 21.36 | 21.56 | 21.25 | 21.32 | 389,912 | +0.04(+0.19%) |
Mar 22, 2024 | 21.87 | 21.87 | 21.23 | 21.28 | 378,969 | -0.47(-2.16%) |
Mar 21, 2024 | 21.74 | 22.03 | 21.68 | 21.75 | 633,818 | +0.10(+0.46%) |
Mar 20, 2024 | 21.03 | 21.75 | 20.98 | 21.65 | 473,121 | +0.60(+2.85%) |
Mar 19, 2024 | 20.96 | 21.23 | 20.96 | 21.05 | 531,020 | +0.10(+0.48%) |
Mar 18, 2024 | 21.02 | 21.23 | 20.82 | 20.95 | 691,045 | -0.09(-0.43%) |
Mar 15, 2024 | 20.87 | 21.26 | 20.82 | 21.04 | 1,642,827 | +0.11(+0.53%) |
Mar 14, 2024 | 21.25 | 21.25 | 20.82 | 20.93 | 940,856 | -0.33(-1.55%) |
Mar 13, 2024 | 21.29 | 21.54 | 21.14 | 21.26 | 416,997 | +0.00(+0.00%) |
Mar 12, 2024 | 21.29 | 21.43 | 21.05 | 21.26 | 600,388 | -0.13(-0.61%) |
Mar 11, 2024 | 21.46 | 21.55 | 21.30 | 21.39 | 463,426 | -0.05(-0.23%) |
Mar 08, 2024 | 21.46 | 21.65 | 21.35 | 21.44 | 475,783 | +0.18(+0.82%) |
Mar 07, 2024 | 21.44 | 21.59 | 21.24 | 21.27 | 388,365 | -0.04(-0.16%) |
Mar 06, 2024 | 21.38 | 21.72 | 20.94 | 21.30 | 657,368 | -0.12(-0.56%) |
Mar 05, 2024 | 20.71 | 21.60 | 20.57 | 21.42 | 822,767 | +0.66(+3.18%) |
Mar 04, 2024 | 20.82 | 21.13 | 20.64 | 20.76 | 707,253 | -0.05(-0.24%) |