Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 20.32 | 20.55 | 20.11 | 20.42 | 977,926 | +0.28(+1.39%) |
Apr 19, 2024 | 19.57 | 20.23 | 19.56 | 20.14 | 1,309,899 | +0.56(+2.86%) |
Apr 18, 2024 | 19.81 | 19.92 | 19.55 | 19.58 | 1,245,263 | -0.21(-1.06%) |
Apr 17, 2024 | 19.98 | 20.22 | 19.72 | 19.79 | 1,418,928 | -0.19(-0.95%) |
Apr 16, 2024 | 20.00 | 20.23 | 19.91 | 19.98 | 1,430,876 | -0.13(-0.65%) |
Apr 15, 2024 | 20.37 | 20.52 | 20.00 | 20.11 | 1,782,903 | -0.19(-0.94%) |
Apr 12, 2024 | 21.02 | 21.07 | 20.15 | 20.30 | 1,712,336 | -0.91(-4.29%) |
Apr 11, 2024 | 21.28 | 21.34 | 20.89 | 21.21 | 2,014,495 | +0.05(+0.24%) |
Apr 10, 2024 | 21.61 | 21.61 | 21.07 | 21.16 | 1,627,658 | -0.93(-4.21%) |
Apr 09, 2024 | 20.99 | 22.15 | 20.94 | 22.09 | 2,762,929 | +1.22(+5.85%) |
Apr 08, 2024 | 20.60 | 21.00 | 20.60 | 20.87 | 933,599 | +0.41(+2.00%) |
Apr 05, 2024 | 20.86 | 20.89 | 20.43 | 20.46 | 1,300,700 | -0.44(-2.11%) |
Apr 04, 2024 | 21.37 | 21.37 | 20.83 | 20.90 | 1,129,678 | -0.23(-1.09%) |
Apr 03, 2024 | 20.96 | 21.23 | 20.90 | 21.13 | 1,761,179 | +0.07(+0.33%) |
Apr 02, 2024 | 20.89 | 21.07 | 20.79 | 21.06 | 1,507,336 | +0.03(+0.14%) |
Apr 01, 2024 | 21.19 | 21.21 | 20.89 | 21.03 | 1,769,545 | -0.18(-0.85%) |
Mar 28, 2024 | 21.18 | 21.39 | 21.08 | 21.21 | 1,371,290 | +0.15(+0.71%) |
Mar 27, 2024 | 20.81 | 21.16 | 20.72 | 21.06 | 1,607,651 | +0.42(+2.03%) |
Mar 26, 2024 | 20.83 | 20.89 | 20.61 | 20.64 | 1,031,112 | +0.02(+0.10%) |
Mar 25, 2024 | 20.50 | 20.86 | 20.50 | 20.62 | 1,421,401 | +0.17(+0.83%) |
Mar 22, 2024 | 21.05 | 21.08 | 20.32 | 20.45 | 1,956,415 | -0.57(-2.71%) |
Mar 21, 2024 | 21.18 | 21.29 | 20.80 | 21.02 | 2,338,092 | -0.20(-0.94%) |
Mar 20, 2024 | 20.83 | 21.22 | 20.62 | 21.22 | 1,550,624 | +0.36(+1.73%) |
Mar 19, 2024 | 20.50 | 20.86 | 20.50 | 20.86 | 1,889,881 | +0.16(+0.77%) |
Mar 18, 2024 | 20.52 | 20.84 | 20.26 | 20.70 | 2,284,700 | +0.06(+0.29%) |
Mar 15, 2024 | 20.37 | 20.79 | 20.35 | 20.64 | 10,280,495 | +0.13(+0.63%) |
Mar 14, 2024 | 20.78 | 20.82 | 20.30 | 20.51 | 1,729,682 | -0.23(-1.11%) |
Mar 13, 2024 | 21.08 | 21.27 | 20.62 | 20.74 | 3,296,790 | -0.36(-1.71%) |
Mar 12, 2024 | 21.16 | 21.17 | 20.84 | 21.10 | 2,034,223 | +0.10(+0.48%) |
Mar 11, 2024 | 20.75 | 21.27 | 20.66 | 21.00 | 2,139,029 | +0.14(+0.67%) |
Mar 08, 2024 | 20.49 | 21.06 | 20.49 | 20.86 | 2,736,792 | +0.43(+2.10%) |
Mar 07, 2024 | 20.51 | 20.66 | 20.01 | 20.43 | 2,667,995 | +0.05(+0.25%) |
Mar 06, 2024 | 20.40 | 20.55 | 20.14 | 20.38 | 2,540,155 | +0.18(+0.89%) |
Mar 05, 2024 | 20.48 | 20.65 | 20.04 | 20.20 | 3,818,824 | -0.53(-2.56%) |
Mar 04, 2024 | 21.68 | 21.82 | 20.71 | 20.73 | 3,047,732 | -0.96(-4.43%) |
Mar 01, 2024 | 21.88 | 21.91 | 21.48 | 21.69 | 3,245,108 | -0.17(-0.78%) |
Feb 29, 2024 | 21.73 | 22.00 | 21.67 | 21.86 | 4,553,697 | +0.29(+1.34%) |
Feb 28, 2024 | 21.71 | 21.89 | 21.55 | 21.57 | 1,458,933 | -0.27(-1.24%) |
Feb 27, 2024 | 21.74 | 21.88 | 21.48 | 21.84 | 5,996,753 | +0.25(+1.16%) |
Feb 26, 2024 | 21.11 | 21.70 | 21.10 | 21.59 | 5,729,057 | +0.27(+1.27%) |
Feb 23, 2024 | 21.32 | 21.47 | 21.17 | 21.32 | 1,642,608 | +0.08(+0.38%) |
Feb 22, 2024 | 20.58 | 21.26 | 20.43 | 21.24 | 2,793,577 | +0.88(+4.32%) |
Feb 21, 2024 | 20.71 | 20.89 | 20.21 | 20.36 | 3,527,643 | -0.48(-2.30%) |
Feb 20, 2024 | 21.36 | 21.48 | 20.71 | 20.84 | 3,223,436 | -0.88(-4.05%) |
Feb 16, 2024 | 21.97 | 22.70 | 21.70 | 21.72 | 4,491,094 | -0.45(-2.03%) |
Feb 15, 2024 | 21.69 | 22.21 | 21.59 | 22.17 | 2,478,661 | +0.69(+3.21%) |
Feb 14, 2024 | 22.02 | 22.03 | 21.45 | 21.48 | 2,665,913 | -0.28(-1.29%) |
Feb 13, 2024 | 21.86 | 22.25 | 21.43 | 21.76 | 3,410,787 | -0.73(-3.25%) |
Feb 12, 2024 | 22.06 | 22.57 | 22.06 | 22.49 | 2,697,853 | +0.38(+1.72%) |
Feb 09, 2024 | 22.04 | 22.54 | 21.94 | 22.11 | 3,472,557 | +0.06(+0.27%) |
Feb 08, 2024 | 21.36 | 22.45 | 21.16 | 22.05 | 6,058,338 | +0.68(+3.18%) |
Feb 07, 2024 | 21.30 | 21.61 | 21.14 | 21.37 | 2,010,060 | +0.02(+0.09%) |
Feb 06, 2024 | 21.26 | 21.40 | 21.14 | 21.35 | 2,611,217 | +0.11(+0.52%) |
Feb 05, 2024 | 21.61 | 21.84 | 20.95 | 21.24 | 2,708,243 | -0.43(-1.98%) |
Feb 02, 2024 | 22.02 | 22.27 | 20.29 | 21.67 | 4,618,180 | +0.02(+0.09%) |