Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 20.28 | 20.72 | 20.25 | 20.63 | 252,571 | +0.41(+2.03%) |
Apr 22, 2024 | 20.14 | 20.33 | 19.99 | 20.22 | 173,907 | +0.22(+1.10%) |
Apr 19, 2024 | 20.08 | 20.19 | 19.88 | 20.00 | 275,848 | -0.18(-0.89%) |
Apr 18, 2024 | 20.29 | 20.45 | 20.16 | 20.18 | 62,470 | -0.03(-0.15%) |
Apr 17, 2024 | 20.41 | 20.47 | 20.20 | 20.21 | 187,354 | -0.09(-0.44%) |
Apr 16, 2024 | 20.37 | 20.48 | 20.21 | 20.30 | 1,379,472 | -0.10(-0.49%) |
Apr 15, 2024 | 21.02 | 21.02 | 20.35 | 20.40 | 200,637 | -0.51(-2.44%) |
Apr 12, 2024 | 21.14 | 21.17 | 20.88 | 20.91 | 1,138,841 | -0.39(-1.83%) |
Apr 11, 2024 | 21.32 | 21.41 | 21.10 | 21.30 | 770,436 | +0.09(+0.42%) |
Apr 10, 2024 | 21.27 | 21.35 | 21.07 | 21.21 | 224,925 | -0.46(-2.12%) |
Apr 09, 2024 | 21.49 | 21.72 | 21.48 | 21.67 | 941,246 | +0.24(+1.12%) |
Apr 08, 2024 | 21.42 | 21.54 | 21.33 | 21.43 | 156,477 | +0.08(+0.37%) |
Apr 05, 2024 | 21.22 | 21.46 | 21.20 | 21.35 | 159,593 | +0.11(+0.52%) |
Apr 04, 2024 | 21.60 | 21.73 | 21.21 | 21.24 | 199,726 | -0.17(-0.79%) |
Apr 03, 2024 | 21.37 | 21.56 | 21.34 | 21.41 | 176,232 | -0.05(-0.23%) |
Apr 02, 2024 | 21.39 | 21.48 | 21.29 | 21.46 | 421,903 | -0.30(-1.38%) |
Apr 01, 2024 | 21.81 | 21.92 | 21.67 | 21.76 | 320,027 | +0.01(+0.05%) |
Mar 28, 2024 | 21.81 | 21.93 | 21.75 | 21.75 | 134,858 | -0.05(-0.23%) |
Mar 27, 2024 | 21.96 | 21.99 | 21.68 | 21.80 | 286,913 | +0.06(+0.28%) |
Mar 26, 2024 | 21.82 | 21.86 | 21.71 | 21.74 | 135,715 | +0.02(+0.09%) |
Mar 25, 2024 | 21.77 | 21.85 | 21.71 | 21.72 | 319,909 | -0.14(-0.64%) |
Mar 22, 2024 | 21.96 | 22.01 | 21.79 | 21.86 | 101,115 | -0.17(-0.77%) |
Mar 21, 2024 | 22.20 | 22.31 | 22.00 | 22.03 | 237,840 | +0.02(+0.09%) |
Mar 20, 2024 | 21.71 | 22.09 | 21.68 | 22.01 | 160,744 | +0.27(+1.24%) |
Mar 19, 2024 | 21.64 | 21.77 | 21.50 | 21.74 | 112,656 | +0.02(+0.09%) |
Mar 18, 2024 | 21.64 | 21.80 | 21.53 | 21.72 | 128,712 | +0.22(+1.02%) |
Mar 15, 2024 | 21.62 | 21.69 | 21.42 | 21.50 | 181,244 | -0.25(-1.15%) |
Mar 14, 2024 | 22.02 | 22.07 | 21.62 | 21.75 | 191,150 | -0.23(-1.05%) |
Mar 13, 2024 | 22.03 | 22.16 | 21.92 | 21.98 | 151,757 | -0.05(-0.23%) |
Mar 12, 2024 | 22.02 | 22.07 | 21.80 | 22.03 | 165,829 | +0.12(+0.55%) |
Mar 11, 2024 | 21.70 | 21.98 | 21.68 | 21.91 | 211,320 | +0.12(+0.55%) |
Mar 08, 2024 | 21.90 | 22.16 | 21.71 | 21.79 | 213,300 | -0.01(-0.05%) |
Mar 07, 2024 | 21.69 | 21.89 | 21.57 | 21.80 | 346,911 | +0.28(+1.30%) |
Mar 06, 2024 | 21.69 | 21.71 | 21.32 | 21.52 | 213,909 | +0.21(+0.99%) |
Mar 05, 2024 | 21.79 | 21.79 | 21.16 | 21.31 | 302,414 | -0.70(-3.18%) |
Mar 04, 2024 | 22.14 | 22.16 | 21.93 | 22.01 | 349,061 | -0.15(-0.68%) |
Mar 01, 2024 | 22.02 | 22.21 | 21.89 | 22.16 | 254,619 | +0.20(+0.91%) |
Feb 29, 2024 | 21.94 | 22.04 | 21.71 | 21.96 | 309,450 | +0.24(+1.10%) |
Feb 28, 2024 | 21.65 | 21.80 | 21.55 | 21.72 | 88,441 | -0.12(-0.55%) |
Feb 27, 2024 | 21.65 | 21.90 | 21.60 | 21.84 | 129,263 | +0.28(+1.30%) |
Feb 26, 2024 | 21.53 | 21.71 | 21.48 | 21.56 | 187,829 | +0.02(+0.09%) |
Feb 23, 2024 | 21.52 | 21.65 | 21.40 | 21.54 | 149,821 | +0.09(+0.42%) |
Feb 22, 2024 | 21.57 | 21.61 | 21.32 | 21.45 | 258,009 | +0.25(+1.18%) |
Feb 21, 2024 | 21.32 | 21.39 | 21.02 | 21.20 | 396,966 | -0.47(-2.17%) |
Feb 20, 2024 | 21.90 | 21.98 | 21.56 | 21.67 | 298,766 | -0.46(-2.08%) |
Feb 16, 2024 | 22.45 | 22.53 | 22.07 | 22.13 | 373,822 | -0.63(-2.77%) |
Feb 15, 2024 | 22.72 | 22.81 | 22.54 | 22.76 | 350,514 | -0.21(-0.91%) |
Feb 14, 2024 | 22.70 | 22.98 | 22.63 | 22.97 | 254,766 | +0.49(+2.18%) |
Feb 13, 2024 | 22.51 | 22.83 | 22.30 | 22.48 | 405,903 | -0.84(-3.60%) |
Feb 12, 2024 | 23.47 | 23.67 | 23.31 | 23.32 | 332,407 | -0.15(-0.64%) |
Feb 09, 2024 | 23.19 | 23.64 | 23.18 | 23.47 | 421,350 | +0.54(+2.35%) |
Feb 08, 2024 | 22.58 | 23.00 | 22.55 | 22.93 | 266,515 | +0.20(+0.88%) |
Feb 07, 2024 | 22.65 | 22.80 | 22.40 | 22.73 | 174,521 | +0.27(+1.20%) |
Feb 06, 2024 | 22.39 | 22.52 | 22.20 | 22.46 | 282,204 | +0.09(+0.40%) |
Feb 05, 2024 | 22.59 | 22.63 | 22.15 | 22.37 | 269,218 | -0.37(-1.63%) |
Feb 02, 2024 | 22.55 | 22.81 | 22.42 | 22.74 | 281,846 | +0.17(+0.75%) |