Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 20.52 | 20.85 | 20.28 | 20.28 | 1,573 | -0.32(-1.53%) |
Apr 29, 2024 | 20.42 | 21.37 | 20.21 | 20.60 | 9,374 | -0.17(-0.82%) |
Apr 26, 2024 | 20.69 | 20.89 | 20.29 | 20.77 | 3,788 | +0.37(+1.81%) |
Apr 25, 2024 | 20.60 | 20.83 | 20.20 | 20.40 | 8,388 | -0.30(-1.45%) |
Apr 24, 2024 | 21.45 | 21.45 | 20.17 | 20.70 | 3,543 | -0.53(-2.50%) |
Apr 23, 2024 | 22.06 | 22.06 | 21.06 | 21.23 | 26,452 | -0.61(-2.79%) |
Apr 22, 2024 | 20.99 | 22.19 | 20.50 | 21.84 | 38,980 | +0.84(+4.00%) |
Apr 19, 2024 | 22.26 | 22.26 | 20.84 | 21.00 | 12,548 | -1.17(-5.28%) |
Apr 18, 2024 | 21.25 | 22.24 | 21.18 | 22.17 | 5,478 | +0.58(+2.69%) |
Apr 17, 2024 | 21.60 | 21.60 | 20.81 | 21.59 | 3,031 | +0.14(+0.65%) |
Apr 16, 2024 | 20.97 | 21.60 | 20.83 | 21.45 | 4,476 | +0.50(+2.36%) |
Apr 15, 2024 | 21.36 | 21.75 | 20.95 | 20.95 | 2,702 | -0.59(-2.73%) |
Apr 12, 2024 | 21.94 | 21.99 | 21.19 | 21.54 | 6,763 | -0.39(-1.77%) |
Apr 11, 2024 | 22.00 | 22.00 | 21.80 | 21.93 | 11,276 | -0.07(-0.32%) |
Apr 10, 2024 | 21.76 | 22.00 | 21.59 | 22.00 | 2,356 | +0.21(+0.96%) |
Apr 09, 2024 | 21.85 | 21.85 | 21.63 | 21.79 | 2,185 | -0.06(-0.27%) |
Apr 08, 2024 | 22.00 | 22.06 | 21.59 | 21.85 | 6,269 | -0.15(-0.68%) |
Apr 05, 2024 | 21.59 | 22.00 | 21.59 | 22.00 | 2,120 | +0.18(+0.82%) |
Apr 04, 2024 | 21.82 | 22.44 | 21.82 | 21.82 | 1,623 | -0.16(-0.73%) |
Apr 03, 2024 | 21.79 | 22.41 | 21.79 | 21.98 | 8,657 | -0.06(-0.27%) |
Apr 02, 2024 | 22.87 | 22.87 | 21.42 | 22.04 | 5,935 | -1.21(-5.20%) |
Apr 01, 2024 | 23.24 | 23.75 | 23.05 | 23.25 | 13,594 | +0.01(+0.04%) |
Mar 28, 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 642 | -0.01(-0.04%) |
Mar 27, 2024 | 22.64 | 23.25 | 22.64 | 23.25 | 2,719 | +1.00(+4.49%) |
Mar 26, 2024 | 20.83 | 22.25 | 20.56 | 22.25 | 8,838 | +1.22(+5.80%) |
Mar 25, 2024 | 20.48 | 21.38 | 19.98 | 21.03 | 15,950 | +0.41(+1.99%) |
Mar 22, 2024 | 22.62 | 22.62 | 19.38 | 20.62 | 16,658 | -2.08(-9.16%) |
Mar 21, 2024 | 23.60 | 23.80 | 22.32 | 22.70 | 7,095 | -1.37(-5.69%) |
Mar 20, 2024 | 23.50 | 24.07 | 23.50 | 24.07 | 639 | +0.24(+1.01%) |
Mar 19, 2024 | 24.10 | 24.33 | 23.65 | 23.83 | 4,718 | -0.17(-0.71%) |
Mar 18, 2024 | 24.02 | 24.36 | 23.87 | 24.00 | 5,188 | -0.36(-1.48%) |
Mar 15, 2024 | 24.11 | 24.36 | 23.07 | 24.36 | 7,545 | +0.31(+1.29%) |
Mar 14, 2024 | 23.75 | 24.15 | 23.36 | 24.05 | 4,387 | +0.30(+1.26%) |
Mar 13, 2024 | 22.92 | 23.75 | 22.92 | 23.75 | 7,507 | +0.62(+2.68%) |
Mar 12, 2024 | 23.75 | 23.75 | 22.80 | 23.13 | 3,720 | -0.30(-1.28%) |
Mar 11, 2024 | 23.10 | 23.70 | 22.80 | 23.43 | 5,235 | +0.43(+1.87%) |
Mar 08, 2024 | 22.90 | 23.76 | 22.50 | 23.00 | 5,453 | +0.16(+0.70%) |
Mar 07, 2024 | 22.60 | 22.84 | 22.00 | 22.84 | 4,382 | +0.34(+1.51%) |
Mar 06, 2024 | 21.70 | 22.80 | 21.70 | 22.50 | 5,285 | +0.53(+2.41%) |
Mar 05, 2024 | 21.72 | 22.31 | 21.72 | 21.97 | 2,526 | -0.14(-0.63%) |
Mar 04, 2024 | 21.64 | 22.46 | 21.29 | 22.11 | 5,504 | +0.47(+2.17%) |
Mar 01, 2024 | 21.30 | 21.64 | 21.30 | 21.64 | 2,258 | +0.23(+1.07%) |
Feb 29, 2024 | 21.10 | 21.41 | 20.76 | 21.41 | 2,466 | +0.60(+2.88%) |
Feb 28, 2024 | 20.91 | 20.92 | 20.45 | 20.81 | 2,124 | -0.32(-1.51%) |
Feb 27, 2024 | 21.05 | 21.50 | 21.05 | 21.13 | 1,171 | +0.03(+0.14%) |
Feb 26, 2024 | 21.40 | 21.40 | 20.74 | 21.10 | 3,374 | -0.35(-1.63%) |
Feb 23, 2024 | 21.48 | 22.62 | 21.15 | 21.45 | 6,050 | +0.11(+0.52%) |
Feb 22, 2024 | 21.67 | 21.67 | 20.73 | 21.34 | 2,607 | +0.25(+1.19%) |
Feb 21, 2024 | 21.00 | 21.43 | 21.00 | 21.09 | 2,620 | -0.03(-0.14%) |
Feb 20, 2024 | 20.70 | 21.42 | 20.70 | 21.12 | 6,694 | +0.42(+2.00%) |
Feb 16, 2024 | 21.26 | 21.26 | 20.70 | 20.70 | 4,664 | -0.91(-4.19%) |
Feb 15, 2024 | 21.69 | 22.02 | 21.54 | 21.61 | 3,365 | -0.14(-0.64%) |
Feb 14, 2024 | 21.64 | 21.99 | 21.03 | 21.75 | 8,996 | +0.25(+1.16%) |
Feb 13, 2024 | 20.15 | 21.50 | 20.15 | 21.50 | 5,567 | +1.11(+5.44%) |
Feb 12, 2024 | 20.23 | 20.91 | 20.05 | 20.39 | 3,176 | -0.01(-0.05%) |
Feb 09, 2024 | 20.60 | 20.74 | 20.40 | 20.40 | 4,428 | -0.52(-2.49%) |
Feb 08, 2024 | 21.22 | 21.32 | 20.92 | 20.92 | 1,101 | -0.62(-2.88%) |
Feb 07, 2024 | 21.35 | 21.71 | 21.35 | 21.54 | 2,361 | +0.34(+1.60%) |
Feb 06, 2024 | 20.40 | 21.20 | 20.28 | 21.20 | 3,162 | +0.90(+4.43%) |
Feb 05, 2024 | 19.83 | 20.30 | 19.29 | 20.30 | 10,767 | +0.64(+3.26%) |
Feb 02, 2024 | 20.00 | 20.01 | 18.54 | 19.66 | 19,347 | -0.42(-2.09%) |