Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 19.90 | 19.90 | 19.51 | 19.77 | 679,732 | +0.15(+0.76%) |
Apr 17, 2024 | 20.08 | 20.08 | 19.56 | 19.62 | 424,791 | -0.45(-2.24%) |
Apr 16, 2024 | 20.44 | 20.55 | 20.07 | 20.07 | 449,297 | -0.78(-3.74%) |
Apr 15, 2024 | 20.82 | 20.97 | 20.73 | 20.85 | 331,686 | +0.10(+0.48%) |
Apr 12, 2024 | 20.98 | 20.98 | 20.73 | 20.75 | 258,185 | -0.28(-1.33%) |
Apr 11, 2024 | 21.19 | 21.19 | 20.98 | 21.03 | 282,849 | -0.06(-0.28%) |
Apr 10, 2024 | 21.29 | 21.37 | 21.00 | 21.09 | 226,288 | -0.38(-1.77%) |
Apr 09, 2024 | 21.33 | 21.52 | 21.33 | 21.47 | 233,383 | +0.16(+0.75%) |
Apr 08, 2024 | 21.25 | 21.54 | 21.21 | 21.31 | 226,121 | +0.11(+0.52%) |
Apr 05, 2024 | 21.34 | 21.44 | 21.19 | 21.20 | 246,240 | -0.16(-0.75%) |
Apr 04, 2024 | 21.56 | 21.64 | 21.30 | 21.36 | 319,405 | -0.02(-0.09%) |
Apr 03, 2024 | 21.64 | 21.64 | 21.37 | 21.38 | 310,368 | -0.30(-1.38%) |
Apr 02, 2024 | 21.88 | 21.91 | 21.59 | 21.68 | 329,953 | -0.21(-0.96%) |
Apr 01, 2024 | 22.38 | 22.38 | 21.84 | 21.89 | 310,974 | -0.37(-1.66%) |
Mar 28, 2024 | 22.09 | 22.26 | 22.04 | 22.26 | 344,903 | -0.01(-0.04%) |
Mar 27, 2024 | 22.33 | 22.45 | 22.12 | 22.27 | 427,227 | -0.49(-2.15%) |
Mar 26, 2024 | 23.16 | 23.16 | 22.70 | 22.76 | 338,135 | -0.77(-3.27%) |
Mar 25, 2024 | 23.73 | 23.80 | 23.40 | 23.53 | 311,634 | -0.91(-3.72%) |
Mar 22, 2024 | 24.63 | 24.63 | 24.43 | 24.44 | 135,245 | -0.23(-0.93%) |
Mar 21, 2024 | 24.70 | 24.87 | 24.62 | 24.67 | 253,072 | -0.43(-1.71%) |
Mar 20, 2024 | 25.09 | 25.20 | 24.91 | 25.10 | 186,514 | +0.03(+0.12%) |
Mar 19, 2024 | 25.00 | 25.10 | 24.96 | 25.07 | 88,599 | +0.02(+0.08%) |
Mar 18, 2024 | 25.13 | 25.13 | 25.00 | 25.05 | 100,219 | -0.22(-0.87%) |
Mar 15, 2024 | 25.22 | 25.27 | 25.11 | 25.27 | 137,800 | +0.03(+0.12%) |
Mar 14, 2024 | 25.23 | 25.40 | 25.12 | 25.24 | 141,339 | +0.14(+0.56%) |
Mar 13, 2024 | 25.06 | 25.17 | 25.03 | 25.10 | 99,052 | +0.13(+0.52%) |
Mar 12, 2024 | 25.13 | 25.13 | 24.89 | 24.97 | 122,573 | -0.08(-0.32%) |
Mar 11, 2024 | 24.99 | 25.08 | 24.95 | 25.05 | 114,233 | +0.20(+0.80%) |
Mar 08, 2024 | 24.88 | 25.01 | 24.85 | 24.85 | 138,946 | -0.09(-0.36%) |
Mar 07, 2024 | 25.01 | 25.07 | 24.90 | 24.94 | 197,139 | +0.21(+0.85%) |
Mar 06, 2024 | 25.00 | 25.00 | 24.70 | 24.73 | 157,344 | +0.27(+1.10%) |
Mar 05, 2024 | 24.54 | 24.68 | 24.25 | 24.46 | 252,356 | -0.58(-2.32%) |
Mar 04, 2024 | 25.29 | 25.29 | 24.91 | 25.04 | 231,823 | -0.23(-0.91%) |
Mar 01, 2024 | 25.17 | 25.31 | 24.94 | 25.27 | 385,595 | -0.31(-1.21%) |
Feb 29, 2024 | 25.65 | 25.65 | 25.41 | 25.58 | 199,605 | +0.00(+0.00%) |
Feb 28, 2024 | 25.71 | 25.76 | 25.40 | 25.58 | 275,785 | -0.08(-0.31%) |
Feb 27, 2024 | 25.75 | 25.75 | 25.56 | 25.66 | 240,185 | -0.58(-2.21%) |
Feb 26, 2024 | 26.37 | 26.37 | 26.15 | 26.24 | 178,961 | -0.17(-0.64%) |
Feb 23, 2024 | 26.30 | 26.41 | 26.19 | 26.41 | 134,784 | +0.21(+0.80%) |
Feb 22, 2024 | 26.26 | 26.45 | 26.16 | 26.20 | 147,874 | -0.36(-1.36%) |
Feb 21, 2024 | 26.66 | 26.66 | 26.46 | 26.56 | 159,320 | -0.20(-0.75%) |
Feb 20, 2024 | 26.62 | 26.85 | 26.62 | 26.76 | 174,578 | +0.15(+0.56%) |
Feb 16, 2024 | 26.55 | 26.67 | 26.41 | 26.61 | 183,416 | +0.56(+2.15%) |
Feb 15, 2024 | 25.69 | 26.05 | 25.69 | 26.05 | 139,294 | +0.35(+1.36%) |
Feb 14, 2024 | 25.48 | 25.75 | 25.48 | 25.70 | 190,245 | +0.37(+1.46%) |
Feb 13, 2024 | 25.51 | 25.52 | 25.22 | 25.33 | 96,560 | -0.46(-1.78%) |
Feb 12, 2024 | 25.50 | 25.79 | 25.45 | 25.79 | 132,254 | +0.29(+1.14%) |
Feb 09, 2024 | 25.41 | 25.50 | 25.37 | 25.50 | 158,490 | +0.17(+0.67%) |
Feb 08, 2024 | 25.51 | 25.51 | 25.31 | 25.33 | 96,930 | -0.18(-0.71%) |
Feb 07, 2024 | 25.37 | 25.65 | 25.37 | 25.51 | 121,210 | +0.12(+0.47%) |
Feb 06, 2024 | 25.28 | 25.39 | 25.17 | 25.39 | 130,248 | +0.26(+1.03%) |
Feb 05, 2024 | 25.17 | 25.25 | 25.07 | 25.13 | 165,353 | -0.16(-0.63%) |
Feb 02, 2024 | 25.64 | 25.64 | 25.14 | 25.29 | 199,319 | -0.53(-2.05%) |