Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 22.29 | 22.36 | 22.12 | 22.14 | 1,264,620 | -0.43(-1.91%) |
Apr 29, 2024 | 22.57 | 22.68 | 22.48 | 22.57 | 1,017,652 | -0.05(-0.22%) |
Apr 26, 2024 | 22.66 | 22.66 | 22.51 | 22.62 | 726,931 | +0.07(+0.31%) |
Apr 25, 2024 | 22.38 | 22.67 | 22.38 | 22.55 | 1,725,889 | +0.13(+0.58%) |
Apr 24, 2024 | 22.44 | 22.59 | 22.39 | 22.42 | 620,503 | -0.03(-0.13%) |
Apr 23, 2024 | 22.36 | 22.54 | 22.33 | 22.45 | 1,584,219 | -0.07(-0.29%) |
Apr 22, 2024 | 22.59 | 22.65 | 22.47 | 22.52 | 1,173,488 | -0.57(-2.49%) |
Apr 19, 2024 | 23.03 | 23.21 | 22.99 | 23.09 | 1,070,430 | +0.09(+0.39%) |
Apr 18, 2024 | 23.12 | 23.13 | 22.90 | 23.00 | 1,333,981 | +0.06(+0.26%) |
Apr 17, 2024 | 23.09 | 23.15 | 22.82 | 22.94 | 2,153,875 | -0.17(-0.74%) |
Apr 16, 2024 | 23.00 | 23.18 | 22.85 | 23.11 | 1,783,724 | +0.05(+0.22%) |
Apr 15, 2024 | 22.76 | 23.08 | 22.48 | 23.06 | 2,625,792 | +0.40(+1.77%) |
Apr 12, 2024 | 23.17 | 23.50 | 22.56 | 22.66 | 2,278,874 | -0.28(-1.22%) |
Apr 11, 2024 | 22.64 | 22.95 | 22.55 | 22.94 | 850,769 | +0.42(+1.87%) |
Apr 10, 2024 | 22.48 | 22.74 | 22.42 | 22.52 | 1,927,770 | -0.20(-0.88%) |
Apr 09, 2024 | 22.75 | 22.85 | 22.61 | 22.72 | 1,069,182 | +0.11(+0.49%) |
Apr 08, 2024 | 22.56 | 22.64 | 22.41 | 22.61 | 1,286,824 | +0.16(+0.71%) |
Apr 05, 2024 | 22.18 | 22.52 | 22.16 | 22.45 | 1,035,263 | +0.36(+1.63%) |
Apr 04, 2024 | 22.13 | 22.28 | 22.04 | 22.09 | 1,549,983 | -0.13(-0.59%) |
Apr 03, 2024 | 21.99 | 22.23 | 21.96 | 22.22 | 1,434,979 | +0.21(+0.95%) |
Apr 02, 2024 | 21.84 | 22.03 | 21.77 | 22.01 | 1,604,320 | +0.31(+1.43%) |
Apr 01, 2024 | 21.78 | 21.80 | 21.55 | 21.70 | 1,701,726 | +0.22(+1.02%) |
Mar 28, 2024 | 21.35 | 21.51 | 21.29 | 21.48 | 1,140,292 | +0.28(+1.32%) |
Mar 27, 2024 | 21.12 | 21.22 | 21.12 | 21.20 | 737,830 | +0.15(+0.71%) |
Mar 26, 2024 | 21.17 | 21.18 | 21.00 | 21.05 | 753,267 | +0.06(+0.29%) |
Mar 25, 2024 | 21.00 | 21.09 | 20.98 | 20.99 | 923,845 | +0.07(+0.33%) |
Mar 22, 2024 | 21.03 | 21.08 | 20.86 | 20.92 | 928,926 | -0.17(-0.81%) |
Mar 21, 2024 | 21.29 | 21.29 | 20.95 | 21.09 | 1,322,037 | -0.01(-0.05%) |
Mar 20, 2024 | 20.79 | 21.16 | 20.78 | 21.10 | 1,011,272 | +0.25(+1.20%) |
Mar 19, 2024 | 20.83 | 20.86 | 20.77 | 20.85 | 884,007 | -0.04(-0.19%) |
Mar 18, 2024 | 20.85 | 20.90 | 20.83 | 20.89 | 855,315 | +0.03(+0.14%) |
Mar 15, 2024 | 20.88 | 20.95 | 20.84 | 20.86 | 579,157 | -0.06(-0.29%) |
Mar 14, 2024 | 20.93 | 20.93 | 20.82 | 20.92 | 1,048,655 | -0.09(-0.43%) |
Mar 13, 2024 | 20.93 | 21.07 | 20.92 | 21.01 | 1,124,238 | +0.15(+0.72%) |
Mar 12, 2024 | 20.93 | 20.95 | 20.79 | 20.86 | 1,168,066 | -0.22(-1.04%) |
Mar 11, 2024 | 21.06 | 21.13 | 21.04 | 21.08 | 1,006,480 | +0.02(+0.09%) |
Mar 08, 2024 | 20.97 | 21.22 | 20.92 | 21.06 | 1,141,644 | +0.20(+0.96%) |
Mar 07, 2024 | 20.84 | 20.89 | 20.77 | 20.86 | 1,308,145 | +0.10(+0.48%) |
Mar 06, 2024 | 20.67 | 20.80 | 20.62 | 20.76 | 969,853 | +0.17(+0.83%) |
Mar 05, 2024 | 20.62 | 20.69 | 20.53 | 20.59 | 1,260,446 | +0.12(+0.59%) |
Mar 04, 2024 | 20.28 | 20.50 | 20.25 | 20.47 | 981,221 | +0.33(+1.64%) |
Mar 01, 2024 | 19.88 | 20.19 | 19.77 | 20.14 | 1,454,049 | +0.37(+1.87%) |
Feb 29, 2024 | 19.79 | 19.83 | 19.75 | 19.77 | 973,480 | +0.10(+0.51%) |
Feb 28, 2024 | 19.66 | 19.68 | 19.63 | 19.67 | 613,028 | +0.05(+0.25%) |
Feb 27, 2024 | 19.70 | 19.70 | 19.61 | 19.62 | 724,543 | -0.04(-0.20%) |
Feb 26, 2024 | 19.60 | 19.67 | 19.58 | 19.66 | 918,956 | -0.04(-0.20%) |
Feb 23, 2024 | 19.59 | 19.75 | 19.58 | 19.70 | 1,073,113 | +0.11(+0.56%) |
Feb 22, 2024 | 19.59 | 19.60 | 19.53 | 19.59 | 673,776 | +0.01(+0.05%) |
Feb 21, 2024 | 19.63 | 19.64 | 19.54 | 19.58 | 1,131,385 | +0.00(+0.00%) |
Feb 20, 2024 | 19.62 | 19.63 | 19.57 | 19.58 | 786,762 | +0.12(+0.62%) |
Feb 16, 2024 | 19.31 | 19.49 | 19.29 | 19.46 | 1,442,577 | +0.07(+0.36%) |
Feb 15, 2024 | 19.37 | 19.43 | 19.32 | 19.39 | 1,261,033 | +0.13(+0.67%) |
Feb 14, 2024 | 19.23 | 19.30 | 19.18 | 19.26 | 1,042,101 | +0.00(+0.00%) |
Feb 13, 2024 | 19.36 | 19.36 | 19.25 | 19.26 | 1,153,530 | -0.28(-1.43%) |
Feb 12, 2024 | 19.50 | 19.56 | 19.45 | 19.54 | 731,220 | -0.05(-0.26%) |
Feb 09, 2024 | 19.59 | 19.61 | 19.54 | 19.59 | 880,256 | -0.08(-0.41%) |
Feb 08, 2024 | 19.60 | 19.68 | 19.60 | 19.67 | 825,698 | -0.01(-0.05%) |
Feb 07, 2024 | 19.67 | 19.77 | 19.66 | 19.68 | 972,639 | +0.00(+0.00%) |
Feb 06, 2024 | 19.61 | 19.72 | 19.60 | 19.68 | 814,688 | +0.09(+0.46%) |
Feb 05, 2024 | 19.52 | 19.61 | 19.49 | 19.59 | 1,099,142 | -0.11(-0.56%) |
Feb 02, 2024 | 19.64 | 19.72 | 19.61 | 19.70 | 1,123,656 | -0.17(-0.86%) |