Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 21.09 | 21.38 | 21.08 | 21.36 | 165,786 | +0.18(+0.85%) |
Apr 22, 2024 | 21.06 | 21.23 | 20.98 | 21.18 | 162,366 | +0.13(+0.62%) |
Apr 19, 2024 | 20.92 | 21.06 | 20.85 | 21.05 | 186,152 | +0.18(+0.86%) |
Apr 18, 2024 | 20.90 | 20.98 | 20.81 | 20.87 | 251,237 | +0.05(+0.24%) |
Apr 17, 2024 | 20.85 | 20.97 | 20.79 | 20.82 | 182,812 | +0.09(+0.43%) |
Apr 16, 2024 | 20.81 | 20.82 | 20.64 | 20.73 | 241,748 | -0.20(-0.96%) |
Apr 15, 2024 | 21.15 | 21.21 | 20.87 | 20.93 | 387,926 | -0.11(-0.52%) |
Apr 12, 2024 | 21.32 | 21.39 | 21.03 | 21.04 | 311,827 | -0.40(-1.87%) |
Apr 11, 2024 | 21.39 | 21.44 | 21.24 | 21.44 | 241,074 | +0.22(+1.04%) |
Apr 10, 2024 | 21.54 | 21.54 | 21.13 | 21.22 | 362,437 | -0.51(-2.35%) |
Apr 09, 2024 | 21.64 | 21.77 | 21.60 | 21.73 | 306,121 | +0.18(+0.84%) |
Apr 08, 2024 | 21.42 | 21.56 | 21.42 | 21.55 | 231,068 | +0.19(+0.89%) |
Apr 05, 2024 | 21.42 | 21.42 | 21.24 | 21.36 | 208,015 | -0.06(-0.28%) |
Apr 04, 2024 | 21.65 | 21.70 | 21.38 | 21.42 | 308,044 | -0.10(-0.46%) |
Apr 03, 2024 | 21.30 | 21.53 | 21.30 | 21.52 | 261,194 | +0.18(+0.84%) |
Apr 02, 2024 | 21.41 | 21.41 | 21.29 | 21.34 | 291,036 | -0.04(-0.19%) |
Apr 01, 2024 | 21.51 | 21.51 | 21.32 | 21.38 | 303,034 | -0.08(-0.37%) |
Mar 28, 2024 | 21.36 | 21.46 | 21.45 | 21.46 | 273,334 | +0.10(+0.46%) |
Mar 27, 2024 | 21.15 | 21.36 | 21.12 | 21.36 | 195,199 | +0.32(+1.51%) |
Mar 26, 2024 | 21.33 | 21.33 | 21.04 | 21.04 | 243,330 | -0.25(-1.16%) |
Mar 25, 2024 | 21.20 | 21.37 | 21.19 | 21.29 | 210,591 | +0.08(+0.37%) |
Mar 22, 2024 | 21.44 | 21.44 | 21.20 | 21.21 | 137,420 | -0.30(-1.38%) |
Mar 21, 2024 | 21.50 | 21.59 | 21.42 | 21.51 | 265,049 | +0.18(+0.84%) |
Mar 20, 2024 | 21.05 | 21.39 | 21.00 | 21.33 | 302,190 | +0.28(+1.32%) |
Mar 19, 2024 | 20.97 | 21.07 | 20.91 | 21.05 | 188,253 | +0.06(+0.28%) |
Mar 18, 2024 | 21.11 | 21.12 | 20.94 | 20.99 | 171,780 | -0.08(-0.38%) |
Mar 15, 2024 | 21.06 | 21.14 | 21.00 | 21.07 | 223,259 | +0.01(+0.05%) |
Mar 14, 2024 | 21.33 | 21.33 | 20.98 | 21.06 | 200,611 | -0.24(-1.12%) |
Mar 13, 2024 | 21.31 | 21.37 | 21.26 | 21.30 | 260,479 | +0.05(+0.23%) |
Mar 12, 2024 | 21.26 | 21.26 | 21.13 | 21.25 | 232,670 | +0.02(+0.09%) |
Mar 11, 2024 | 21.24 | 21.30 | 21.15 | 21.23 | 209,916 | -0.06(-0.28%) |
Mar 08, 2024 | 21.27 | 21.43 | 21.22 | 21.29 | 305,480 | +0.06(+0.28%) |
Mar 07, 2024 | 21.13 | 21.27 | 21.13 | 21.23 | 217,065 | +0.19(+0.90%) |
Mar 06, 2024 | 21.01 | 21.14 | 21.00 | 21.04 | 242,714 | +0.19(+0.90%) |
Mar 05, 2024 | 20.92 | 20.94 | 20.81 | 20.85 | 215,804 | -0.02(-0.09%) |
Mar 04, 2024 | 20.96 | 20.98 | 20.86 | 20.87 | 236,223 | -0.17(-0.79%) |
Mar 01, 2024 | 20.86 | 21.04 | 20.81 | 21.04 | 277,226 | +0.27(+1.28%) |
Feb 29, 2024 | 20.68 | 20.82 | 20.67 | 20.78 | 214,559 | +0.14(+0.67%) |
Feb 28, 2024 | 20.70 | 20.70 | 20.58 | 20.64 | 231,036 | -0.13(-0.61%) |
Feb 27, 2024 | 20.75 | 20.81 | 20.72 | 20.77 | 149,188 | +0.09(+0.43%) |
Feb 26, 2024 | 20.85 | 20.85 | 20.64 | 20.68 | 181,250 | -0.21(-0.99%) |
Feb 23, 2024 | 20.88 | 20.95 | 20.81 | 20.88 | 168,043 | -0.05(-0.23%) |
Feb 22, 2024 | 20.97 | 20.99 | 20.89 | 20.93 | 294,481 | +0.11(+0.52%) |
Feb 21, 2024 | 20.76 | 20.83 | 20.70 | 20.83 | 145,632 | +0.14(+0.66%) |
Feb 20, 2024 | 20.77 | 20.79 | 20.64 | 20.69 | 286,537 | +0.01(+0.05%) |
Feb 16, 2024 | 20.58 | 20.75 | 20.53 | 20.68 | 163,072 | +0.08(+0.38%) |
Feb 15, 2024 | 20.35 | 20.61 | 20.34 | 20.60 | 250,872 | +0.29(+1.45%) |
Feb 14, 2024 | 20.25 | 20.32 | 20.22 | 20.30 | 287,525 | +0.17(+0.83%) |
Feb 13, 2024 | 20.54 | 20.54 | 20.07 | 20.14 | 448,589 | -0.59(-2.84%) |
Feb 12, 2024 | 20.47 | 20.75 | 20.47 | 20.73 | 264,257 | +0.26(+1.25%) |
Feb 09, 2024 | 20.44 | 20.48 | 20.27 | 20.47 | 268,966 | +0.01(+0.05%) |
Feb 08, 2024 | 20.54 | 20.54 | 20.41 | 20.46 | 287,799 | -0.18(-0.86%) |
Feb 07, 2024 | 20.87 | 20.87 | 20.56 | 20.64 | 278,172 | -0.23(-1.08%) |
Feb 06, 2024 | 20.68 | 20.90 | 20.67 | 20.86 | 247,434 | +0.26(+1.29%) |
Feb 05, 2024 | 20.71 | 20.71 | 20.44 | 20.60 | 349,686 | -0.22(-1.04%) |
Feb 02, 2024 | 21.09 | 21.09 | 20.73 | 20.82 | 381,170 | -0.36(-1.70%) |