Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 20.91 | 21.21 | 20.87 | 21.04 | 293,756 | +0.33(+1.59%) |
Apr 29, 2024 | 20.41 | 20.81 | 20.41 | 20.71 | 368,912 | +0.61(+3.03%) |
Apr 26, 2024 | 20.09 | 20.15 | 19.91 | 20.10 | 306,868 | -0.11(-0.54%) |
Apr 25, 2024 | 20.36 | 20.39 | 20.18 | 20.21 | 392,354 | -0.55(-2.65%) |
Apr 24, 2024 | 20.98 | 21.00 | 20.69 | 20.76 | 396,250 | -0.72(-3.35%) |
Apr 23, 2024 | 20.97 | 21.50 | 20.90 | 21.48 | 773,038 | +0.93(+4.53%) |
Apr 22, 2024 | 20.66 | 20.84 | 20.46 | 20.55 | 604,059 | +1.01(+5.17%) |
Apr 19, 2024 | 19.23 | 19.60 | 19.23 | 19.54 | 458,574 | +0.15(+0.77%) |
Apr 18, 2024 | 19.04 | 19.41 | 19.03 | 19.39 | 625,142 | +0.42(+2.21%) |
Apr 17, 2024 | 18.96 | 19.04 | 18.80 | 18.97 | 278,277 | +0.37(+1.99%) |
Apr 16, 2024 | 18.63 | 18.66 | 18.48 | 18.60 | 347,436 | -0.17(-0.91%) |
Apr 15, 2024 | 18.86 | 18.88 | 18.67 | 18.77 | 516,069 | +0.38(+2.07%) |
Apr 12, 2024 | 18.89 | 18.94 | 18.32 | 18.39 | 442,520 | -0.54(-2.85%) |
Apr 11, 2024 | 19.15 | 19.20 | 18.79 | 18.93 | 288,309 | -0.15(-0.79%) |
Apr 10, 2024 | 19.18 | 19.24 | 18.98 | 19.08 | 283,609 | -0.16(-0.83%) |
Apr 09, 2024 | 19.07 | 19.24 | 19.02 | 19.24 | 216,053 | +0.34(+1.80%) |
Apr 08, 2024 | 18.79 | 19.11 | 18.78 | 18.90 | 354,266 | +0.15(+0.80%) |
Apr 05, 2024 | 18.73 | 18.78 | 18.62 | 18.75 | 183,243 | +0.02(+0.11%) |
Apr 04, 2024 | 19.14 | 19.21 | 18.73 | 18.73 | 217,369 | -0.10(-0.53%) |
Apr 03, 2024 | 18.68 | 18.85 | 18.58 | 18.83 | 200,126 | +0.06(+0.32%) |
Apr 02, 2024 | 18.74 | 18.86 | 18.64 | 18.77 | 368,971 | -0.32(-1.68%) |
Apr 01, 2024 | 19.33 | 19.33 | 19.00 | 19.09 | 247,788 | -0.19(-0.99%) |
Mar 28, 2024 | 19.36 | 19.27 | 19.24 | 19.28 | 204,409 | -0.08(-0.41%) |
Mar 27, 2024 | 18.99 | 19.38 | 18.99 | 19.36 | 300,205 | +0.45(+2.38%) |
Mar 26, 2024 | 18.89 | 18.98 | 18.81 | 18.91 | 217,059 | -0.01(-0.05%) |
Mar 25, 2024 | 18.93 | 19.09 | 18.91 | 18.92 | 276,108 | +0.18(+0.96%) |
Mar 22, 2024 | 19.11 | 19.11 | 18.73 | 18.74 | 346,831 | -0.32(-1.68%) |
Mar 21, 2024 | 19.35 | 19.38 | 19.05 | 19.06 | 578,728 | -0.60(-3.05%) |
Mar 20, 2024 | 19.42 | 19.70 | 19.29 | 19.66 | 286,185 | +0.13(+0.67%) |
Mar 19, 2024 | 19.37 | 19.56 | 19.34 | 19.53 | 319,489 | +0.50(+2.63%) |
Mar 18, 2024 | 19.08 | 19.11 | 18.92 | 19.03 | 396,466 | -0.01(-0.05%) |
Mar 15, 2024 | 19.26 | 19.30 | 18.82 | 19.04 | 1,666,113 | -0.59(-3.01%) |
Mar 14, 2024 | 20.09 | 20.09 | 19.50 | 19.63 | 460,156 | -0.45(-2.24%) |
Mar 13, 2024 | 20.13 | 20.23 | 20.00 | 20.08 | 585,336 | -0.05(-0.25%) |
Mar 12, 2024 | 20.07 | 20.20 | 19.91 | 20.13 | 430,889 | +0.06(+0.30%) |
Mar 11, 2024 | 20.07 | 20.27 | 20.01 | 20.07 | 614,300 | -0.28(-1.38%) |
Mar 08, 2024 | 20.47 | 20.50 | 20.27 | 20.35 | 384,364 | -0.30(-1.45%) |
Mar 07, 2024 | 20.49 | 20.68 | 20.49 | 20.65 | 397,668 | +0.60(+2.99%) |
Mar 06, 2024 | 20.38 | 20.48 | 19.95 | 20.05 | 1,621,190 | -0.71(-3.42%) |
Mar 05, 2024 | 20.45 | 21.09 | 20.34 | 20.76 | 1,159,161 | +2.09(+11.19%) |
Mar 04, 2024 | 18.65 | 18.87 | 18.58 | 18.67 | 605,826 | -0.69(-3.56%) |
Mar 01, 2024 | 19.23 | 19.45 | 19.02 | 19.36 | 394,168 | +0.15(+0.78%) |
Feb 29, 2024 | 19.38 | 19.38 | 19.00 | 19.21 | 346,529 | -0.10(-0.52%) |
Feb 28, 2024 | 19.46 | 19.52 | 19.24 | 19.31 | 236,822 | -0.31(-1.58%) |
Feb 27, 2024 | 19.69 | 19.73 | 19.54 | 19.62 | 412,308 | -0.07(-0.36%) |
Feb 26, 2024 | 19.82 | 19.89 | 19.66 | 19.69 | 323,382 | +0.32(+1.65%) |
Feb 23, 2024 | 19.33 | 19.38 | 19.22 | 19.37 | 408,007 | -0.19(-0.97%) |
Feb 22, 2024 | 19.44 | 19.57 | 19.34 | 19.56 | 553,316 | +0.24(+1.24%) |
Feb 21, 2024 | 19.39 | 19.50 | 19.11 | 19.32 | 909,859 | -1.30(-6.30%) |
Feb 20, 2024 | 20.36 | 20.67 | 19.85 | 20.62 | 747,400 | -0.49(-2.32%) |
Feb 16, 2024 | 20.93 | 21.20 | 20.82 | 21.11 | 576,577 | +0.07(+0.33%) |
Feb 15, 2024 | 20.93 | 21.09 | 20.84 | 21.04 | 1,022,023 | -0.16(-0.75%) |
Feb 14, 2024 | 21.32 | 21.48 | 20.97 | 21.20 | 642,365 | +1.07(+5.32%) |
Feb 13, 2024 | 19.93 | 20.21 | 19.82 | 20.13 | 455,418 | +0.13(+0.65%) |
Feb 12, 2024 | 19.60 | 20.17 | 19.60 | 20.00 | 395,590 | +0.46(+2.35%) |
Feb 09, 2024 | 19.49 | 19.59 | 19.30 | 19.54 | 295,336 | -0.17(-0.86%) |
Feb 08, 2024 | 19.63 | 19.72 | 19.48 | 19.71 | 190,539 | +0.02(+0.10%) |
Feb 07, 2024 | 19.78 | 19.84 | 19.62 | 19.69 | 213,569 | -0.17(-0.86%) |
Feb 06, 2024 | 19.52 | 19.91 | 19.52 | 19.86 | 210,244 | +0.46(+2.37%) |
Feb 05, 2024 | 19.35 | 19.48 | 19.25 | 19.40 | 396,757 | +0.08(+0.41%) |
Feb 02, 2024 | 19.57 | 19.57 | 19.18 | 19.32 | 217,039 | -0.35(-1.78%) |