Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 21.35 | 21.49 | 21.26 | 21.27 | 39,570 | -0.19(-0.87%) |
Apr 29, 2024 | 21.52 | 21.55 | 21.41 | 21.46 | 42,195 | +0.02(+0.09%) |
Apr 26, 2024 | 21.26 | 21.55 | 21.26 | 21.44 | 48,378 | +0.24(+1.15%) |
Apr 25, 2024 | 21.20 | 21.25 | 21.10 | 21.20 | 61,913 | -0.18(-0.82%) |
Apr 24, 2024 | 21.55 | 21.55 | 21.30 | 21.37 | 59,653 | -0.05(-0.23%) |
Apr 23, 2024 | 21.26 | 21.44 | 21.26 | 21.42 | 53,516 | +0.29(+1.39%) |
Apr 22, 2024 | 21.09 | 21.15 | 21.03 | 21.13 | 69,506 | +0.21(+0.98%) |
Apr 19, 2024 | 21.14 | 21.24 | 20.90 | 20.92 | 25,812 | -0.19(-0.88%) |
Apr 18, 2024 | 21.21 | 21.31 | 21.11 | 21.11 | 38,222 | -0.10(-0.46%) |
Apr 17, 2024 | 21.32 | 21.38 | 21.15 | 21.21 | 41,487 | -0.02(-0.09%) |
Apr 16, 2024 | 21.28 | 21.42 | 21.21 | 21.23 | 82,782 | -0.06(-0.28%) |
Apr 15, 2024 | 21.77 | 21.81 | 21.25 | 21.28 | 54,640 | -0.31(-1.45%) |
Apr 12, 2024 | 21.92 | 22.01 | 21.59 | 21.60 | 44,967 | -0.36(-1.65%) |
Apr 11, 2024 | 21.83 | 21.98 | 21.78 | 21.96 | 43,045 | +0.20(+0.90%) |
Apr 10, 2024 | 21.89 | 22.02 | 21.71 | 21.76 | 89,012 | -0.19(-0.85%) |
Apr 09, 2024 | 22.16 | 22.16 | 21.91 | 21.95 | 64,359 | -0.04(-0.18%) |
Apr 08, 2024 | 21.85 | 22.31 | 21.85 | 21.99 | 160,235 | +0.14(+0.63%) |
Apr 05, 2024 | 21.73 | 21.94 | 21.72 | 21.85 | 67,158 | +0.12(+0.54%) |
Apr 04, 2024 | 21.96 | 22.09 | 21.68 | 21.73 | 101,035 | -0.15(-0.67%) |
Apr 03, 2024 | 21.73 | 21.92 | 21.72 | 21.88 | 98,254 | +0.07(+0.31%) |
Apr 02, 2024 | 21.70 | 21.83 | 21.65 | 21.81 | 81,765 | -0.11(-0.49%) |
Apr 01, 2024 | 21.84 | 22.08 | 21.84 | 21.92 | 119,855 | +0.01(+0.04%) |
Mar 28, 2024 | 21.89 | 21.94 | 21.76 | 21.91 | 131,254 | +0.10(+0.45%) |
Mar 27, 2024 | 21.70 | 21.81 | 21.63 | 21.81 | 100,879 | +0.14(+0.63%) |
Mar 26, 2024 | 21.72 | 21.78 | 21.66 | 21.68 | 63,006 | +0.03(+0.14%) |
Mar 25, 2024 | 21.67 | 21.72 | 21.59 | 21.65 | 34,539 | -0.01(-0.05%) |
Mar 22, 2024 | 21.75 | 21.75 | 21.61 | 21.66 | 45,615 | +0.00(+0.00%) |
Mar 21, 2024 | 21.64 | 21.75 | 21.63 | 21.66 | 65,461 | +0.14(+0.64%) |
Mar 20, 2024 | 21.31 | 21.53 | 21.24 | 21.52 | 50,216 | +0.25(+1.20%) |
Mar 19, 2024 | 21.20 | 21.27 | 21.09 | 21.26 | 51,752 | +0.02(+0.09%) |
Mar 18, 2024 | 21.14 | 21.30 | 21.13 | 21.25 | 76,362 | +0.23(+1.07%) |
Mar 15, 2024 | 21.19 | 21.23 | 20.98 | 21.02 | 101,191 | -0.17(-0.79%) |
Mar 14, 2024 | 21.33 | 21.50 | 21.15 | 21.19 | 77,376 | -0.15(-0.69%) |
Mar 13, 2024 | 21.49 | 21.63 | 21.32 | 21.33 | 68,966 | -0.13(-0.59%) |
Mar 12, 2024 | 21.40 | 21.49 | 21.26 | 21.46 | 74,213 | +0.19(+0.87%) |
Mar 11, 2024 | 21.25 | 21.34 | 21.21 | 21.27 | 96,609 | +0.03(+0.14%) |
Mar 08, 2024 | 21.41 | 21.57 | 21.18 | 21.25 | 86,860 | -0.04(-0.18%) |
Mar 07, 2024 | 21.31 | 21.37 | 21.22 | 21.28 | 216,258 | +0.11(+0.54%) |
Mar 06, 2024 | 21.32 | 21.39 | 21.06 | 21.17 | 249,339 | -0.12(-0.58%) |
Mar 05, 2024 | 21.48 | 21.49 | 21.16 | 21.29 | 77,279 | -0.15(-0.71%) |
Mar 04, 2024 | 21.34 | 21.46 | 21.28 | 21.45 | 75,070 | +0.11(+0.54%) |
Mar 01, 2024 | 21.15 | 21.34 | 21.12 | 21.33 | 65,587 | +0.21(+1.00%) |
Feb 29, 2024 | 21.00 | 21.18 | 21.00 | 21.12 | 49,420 | +0.12(+0.59%) |
Feb 28, 2024 | 20.90 | 21.05 | 20.90 | 21.00 | 58,975 | -0.06(-0.27%) |
Feb 27, 2024 | 21.13 | 21.20 | 21.04 | 21.05 | 59,793 | +0.01(+0.05%) |
Feb 26, 2024 | 21.07 | 21.14 | 21.01 | 21.05 | 49,158 | -0.02(-0.09%) |
Feb 23, 2024 | 21.15 | 21.19 | 21.01 | 21.06 | 58,951 | +0.06(+0.27%) |
Feb 22, 2024 | 21.10 | 21.19 | 20.98 | 21.01 | 111,713 | +0.16(+0.78%) |
Feb 21, 2024 | 20.86 | 20.90 | 20.74 | 20.84 | 52,010 | -0.02(-0.09%) |
Feb 20, 2024 | 20.99 | 21.03 | 20.82 | 20.86 | 55,301 | -0.23(-1.09%) |
Feb 16, 2024 | 21.27 | 21.27 | 21.06 | 21.09 | 33,192 | -0.14(-0.68%) |
Feb 15, 2024 | 21.20 | 21.30 | 21.07 | 21.24 | 55,680 | +0.08(+0.36%) |
Feb 14, 2024 | 21.00 | 21.18 | 21.00 | 21.16 | 36,051 | +0.27(+1.28%) |
Feb 13, 2024 | 21.05 | 21.10 | 20.80 | 20.89 | 55,760 | -0.31(-1.44%) |
Feb 12, 2024 | 21.08 | 21.27 | 21.08 | 21.20 | 76,062 | +0.16(+0.77%) |
Feb 09, 2024 | 21.05 | 21.12 | 21.03 | 21.04 | 56,237 | +0.10(+0.46%) |
Feb 08, 2024 | 21.07 | 21.07 | 20.86 | 20.94 | 61,024 | -0.02(-0.09%) |
Feb 07, 2024 | 20.81 | 21.02 | 20.76 | 20.96 | 60,163 | +0.30(+1.43%) |
Feb 06, 2024 | 20.53 | 20.70 | 20.53 | 20.66 | 51,532 | +0.11(+0.51%) |
Feb 05, 2024 | 20.55 | 20.60 | 20.43 | 20.56 | 71,682 | -0.14(-0.69%) |
Feb 02, 2024 | 20.61 | 20.73 | 20.56 | 20.70 | 67,128 | +0.11(+0.51%) |