Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 19.55 | 19.68 | 19.22 | 19.26 | 537,298 | -0.54(-2.73%) |
Apr 29, 2024 | 20.02 | 20.12 | 19.68 | 19.80 | 251,698 | -0.10(-0.50%) |
Apr 26, 2024 | 19.98 | 20.14 | 19.75 | 19.90 | 262,853 | +0.00(+0.00%) |
Apr 25, 2024 | 19.84 | 20.00 | 19.61 | 19.90 | 458,510 | -0.07(-0.35%) |
Apr 24, 2024 | 19.81 | 20.04 | 19.59 | 19.97 | 578,613 | -0.03(-0.15%) |
Apr 23, 2024 | 19.49 | 20.11 | 19.48 | 20.00 | 436,645 | +0.46(+2.35%) |
Apr 22, 2024 | 19.56 | 19.77 | 19.25 | 19.54 | 383,367 | +0.11(+0.57%) |
Apr 19, 2024 | 19.07 | 19.53 | 19.02 | 19.43 | 698,195 | +0.36(+1.89%) |
Apr 18, 2024 | 19.02 | 19.38 | 18.77 | 19.07 | 378,369 | +0.13(+0.69%) |
Apr 17, 2024 | 19.32 | 19.44 | 18.92 | 18.94 | 428,606 | -0.23(-1.20%) |
Apr 16, 2024 | 19.21 | 19.40 | 19.07 | 19.17 | 403,794 | -0.10(-0.52%) |
Apr 15, 2024 | 19.65 | 19.99 | 19.18 | 19.27 | 576,697 | -0.41(-2.08%) |
Apr 12, 2024 | 20.18 | 20.37 | 19.61 | 19.68 | 321,468 | -0.63(-3.10%) |
Apr 11, 2024 | 19.97 | 20.39 | 19.82 | 20.31 | 266,009 | +0.35(+1.75%) |
Apr 10, 2024 | 20.18 | 20.48 | 19.73 | 19.96 | 357,329 | -0.70(-3.39%) |
Apr 09, 2024 | 20.17 | 20.67 | 20.12 | 20.66 | 275,278 | +0.48(+2.38%) |
Apr 08, 2024 | 20.18 | 20.32 | 20.00 | 20.18 | 420,366 | +0.18(+0.90%) |
Apr 05, 2024 | 20.63 | 20.63 | 19.88 | 20.00 | 1,015,388 | -0.65(-3.15%) |
Apr 04, 2024 | 20.83 | 21.23 | 20.53 | 20.65 | 384,972 | -0.07(-0.34%) |
Apr 03, 2024 | 20.87 | 21.03 | 20.67 | 20.72 | 491,728 | -0.25(-1.19%) |
Apr 02, 2024 | 21.55 | 21.61 | 20.81 | 20.97 | 621,464 | -0.84(-3.85%) |
Apr 01, 2024 | 21.73 | 21.93 | 21.62 | 21.81 | 293,323 | -0.03(-0.14%) |
Mar 28, 2024 | 21.85 | 22.06 | 21.78 | 21.84 | 355,593 | +0.03(+0.14%) |
Mar 27, 2024 | 21.64 | 21.88 | 21.51 | 21.81 | 323,372 | +0.34(+1.58%) |
Mar 26, 2024 | 21.67 | 21.79 | 21.46 | 21.47 | 327,596 | -0.14(-0.65%) |
Mar 25, 2024 | 21.38 | 21.62 | 21.30 | 21.61 | 317,045 | +0.28(+1.31%) |
Mar 22, 2024 | 21.64 | 21.72 | 21.32 | 21.33 | 779,531 | -0.30(-1.39%) |
Mar 21, 2024 | 21.74 | 21.74 | 21.28 | 21.63 | 649,953 | +0.03(+0.14%) |
Mar 20, 2024 | 20.80 | 21.74 | 20.77 | 21.60 | 1,359,373 | +0.77(+3.70%) |
Mar 19, 2024 | 20.67 | 21.19 | 20.37 | 20.83 | 844,880 | +0.00(+0.00%) |
Mar 18, 2024 | 22.27 | 22.32 | 20.77 | 20.83 | 1,440,164 | -1.59(-7.09%) |
Mar 15, 2024 | 23.65 | 24.15 | 22.35 | 22.42 | 5,440,802 | -1.36(-5.72%) |
Mar 14, 2024 | 23.85 | 23.87 | 23.26 | 23.78 | 1,001,307 | -0.21(-0.88%) |
Mar 13, 2024 | 23.79 | 24.32 | 23.75 | 23.99 | 990,637 | +0.04(+0.17%) |
Mar 12, 2024 | 23.67 | 24.07 | 23.29 | 23.95 | 1,061,565 | +0.22(+0.93%) |
Mar 11, 2024 | 22.06 | 23.83 | 21.93 | 23.73 | 1,892,129 | +1.97(+9.05%) |
Mar 08, 2024 | 21.68 | 21.84 | 21.56 | 21.76 | 453,462 | +0.25(+1.16%) |
Mar 07, 2024 | 21.32 | 21.69 | 21.23 | 21.51 | 424,255 | +0.22(+1.03%) |
Mar 06, 2024 | 21.44 | 21.51 | 21.22 | 21.29 | 269,918 | -0.10(-0.47%) |
Mar 05, 2024 | 21.35 | 21.61 | 21.31 | 21.39 | 368,661 | -0.11(-0.51%) |
Mar 04, 2024 | 21.55 | 21.64 | 21.34 | 21.50 | 520,330 | -0.04(-0.19%) |
Mar 01, 2024 | 21.56 | 21.70 | 21.05 | 21.54 | 677,970 | -0.11(-0.51%) |
Feb 29, 2024 | 21.55 | 21.77 | 21.50 | 21.65 | 771,760 | +0.33(+1.55%) |
Feb 28, 2024 | 21.60 | 21.64 | 21.30 | 21.32 | 373,590 | -0.40(-1.84%) |
Feb 27, 2024 | 21.63 | 21.77 | 21.47 | 21.72 | 442,828 | +0.22(+1.02%) |
Feb 26, 2024 | 21.61 | 21.87 | 21.46 | 21.50 | 478,165 | -0.18(-0.83%) |
Feb 23, 2024 | 21.39 | 21.84 | 21.11 | 21.68 | 535,653 | +0.15(+0.70%) |
Feb 22, 2024 | 21.18 | 21.59 | 21.13 | 21.53 | 512,808 | +0.24(+1.13%) |
Feb 21, 2024 | 22.03 | 22.08 | 21.07 | 21.29 | 607,753 | -0.72(-3.27%) |
Feb 20, 2024 | 22.02 | 22.25 | 21.97 | 22.01 | 489,551 | -0.25(-1.12%) |
Feb 16, 2024 | 21.93 | 22.41 | 21.64 | 22.26 | 644,558 | +0.19(+0.86%) |
Feb 15, 2024 | 21.68 | 22.26 | 21.28 | 22.07 | 1,058,439 | +1.37(+6.62%) |
Feb 14, 2024 | 20.04 | 20.78 | 19.96 | 20.70 | 734,594 | +0.77(+3.86%) |
Feb 13, 2024 | 20.70 | 20.72 | 19.82 | 19.93 | 1,013,176 | -1.16(-5.50%) |
Feb 12, 2024 | 21.19 | 21.32 | 21.02 | 21.09 | 520,283 | +0.13(+0.62%) |
Feb 09, 2024 | 20.74 | 21.23 | 20.70 | 20.96 | 430,457 | +0.16(+0.77%) |
Feb 08, 2024 | 20.78 | 20.84 | 20.42 | 20.80 | 447,699 | +0.00(+0.00%) |
Feb 07, 2024 | 21.39 | 21.44 | 20.63 | 20.80 | 547,327 | -0.62(-2.89%) |
Feb 06, 2024 | 20.91 | 21.52 | 20.91 | 21.42 | 589,137 | +0.42(+2.00%) |
Feb 05, 2024 | 21.17 | 21.30 | 20.68 | 21.00 | 500,584 | -0.39(-1.82%) |
Feb 02, 2024 | 21.66 | 21.66 | 21.15 | 21.39 | 401,953 | -0.45(-2.06%) |