Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 20.93 | 21.29 | 20.67 | 20.82 | 17,005 | +0.09(+0.42%) |
Apr 17, 2024 | 21.15 | 21.19 | 20.56 | 20.73 | 16,291 | -0.46(-2.16%) |
Apr 16, 2024 | 21.29 | 21.31 | 20.80 | 21.19 | 13,131 | -0.12(-0.56%) |
Apr 15, 2024 | 22.46 | 22.50 | 21.25 | 21.31 | 80,443 | -0.84(-3.77%) |
Apr 12, 2024 | 22.55 | 22.68 | 21.99 | 22.14 | 33,619 | -1.21(-5.16%) |
Apr 11, 2024 | 23.01 | 23.48 | 22.90 | 23.35 | 6,370 | +0.47(+2.05%) |
Apr 10, 2024 | 22.90 | 23.09 | 22.72 | 22.88 | 20,177 | -0.69(-2.92%) |
Apr 09, 2024 | 23.53 | 23.60 | 23.18 | 23.57 | 13,421 | +0.24(+1.02%) |
Apr 08, 2024 | 23.25 | 23.38 | 23.14 | 23.33 | 19,755 | +0.23(+1.00%) |
Apr 05, 2024 | 22.78 | 23.31 | 22.68 | 23.10 | 17,053 | +0.02(+0.09%) |
Apr 04, 2024 | 24.18 | 24.18 | 22.90 | 23.08 | 28,551 | -0.76(-3.19%) |
Apr 03, 2024 | 23.55 | 23.98 | 23.25 | 23.84 | 32,548 | +0.08(+0.34%) |
Apr 02, 2024 | 23.78 | 23.79 | 23.40 | 23.76 | 43,970 | -0.95(-3.84%) |
Apr 01, 2024 | 25.13 | 25.26 | 24.41 | 24.71 | 25,922 | -0.24(-0.97%) |
Mar 28, 2024 | 24.78 | 25.11 | 24.78 | 24.95 | 26,958 | +0.11(+0.45%) |
Mar 27, 2024 | 25.30 | 25.30 | 24.76 | 24.84 | 37,732 | -0.28(-1.11%) |
Mar 26, 2024 | 25.38 | 25.52 | 25.12 | 25.12 | 16,726 | -0.03(-0.12%) |
Mar 25, 2024 | 25.12 | 25.33 | 24.90 | 25.15 | 25,906 | -0.29(-1.14%) |
Mar 22, 2024 | 25.54 | 25.62 | 25.22 | 25.44 | 29,600 | -0.13(-0.51%) |
Mar 21, 2024 | 26.00 | 26.08 | 25.56 | 25.57 | 58,750 | -0.07(-0.27%) |
Mar 20, 2024 | 25.10 | 25.77 | 24.89 | 25.64 | 33,644 | +0.60(+2.40%) |
Mar 19, 2024 | 24.73 | 25.16 | 24.25 | 25.04 | 32,798 | -0.02(-0.09%) |
Mar 18, 2024 | 25.38 | 25.61 | 25.00 | 25.06 | 34,071 | +0.35(+1.41%) |
Mar 15, 2024 | 24.42 | 24.92 | 24.42 | 24.71 | 37,364 | +0.16(+0.65%) |
Mar 14, 2024 | 25.36 | 25.36 | 24.23 | 24.55 | 62,826 | -0.91(-3.56%) |
Mar 13, 2024 | 25.84 | 25.84 | 25.26 | 25.46 | 39,042 | -0.28(-1.09%) |
Mar 12, 2024 | 25.08 | 25.81 | 24.65 | 25.74 | 57,093 | +0.67(+2.67%) |
Mar 11, 2024 | 25.28 | 25.54 | 24.96 | 25.07 | 97,387 | -0.90(-3.46%) |
Mar 08, 2024 | 27.28 | 27.91 | 25.75 | 25.97 | 134,036 | -0.82(-3.05%) |
Mar 07, 2024 | 26.58 | 26.83 | 26.22 | 26.79 | 128,156 | +0.85(+3.27%) |
Mar 06, 2024 | 25.79 | 26.23 | 25.43 | 25.94 | 78,993 | +0.99(+3.96%) |
Mar 05, 2024 | 25.21 | 25.47 | 24.60 | 24.95 | 69,331 | -0.35(-1.38%) |
Mar 04, 2024 | 25.55 | 25.77 | 25.21 | 25.30 | 112,701 | +0.32(+1.28%) |
Mar 01, 2024 | 24.67 | 25.04 | 24.11 | 24.98 | 77,225 | +0.87(+3.60%) |
Feb 29, 2024 | 24.04 | 24.33 | 23.84 | 24.12 | 40,655 | +0.51(+2.15%) |
Feb 28, 2024 | 23.81 | 23.98 | 23.34 | 23.61 | 28,009 | -0.51(-2.11%) |
Feb 27, 2024 | 24.42 | 24.42 | 23.88 | 24.12 | 35,960 | +0.25(+1.05%) |
Feb 26, 2024 | 24.22 | 24.22 | 23.71 | 23.87 | 87,105 | +0.32(+1.36%) |
Feb 23, 2024 | 23.81 | 24.14 | 23.25 | 23.55 | 37,428 | +0.02(+0.09%) |
Feb 22, 2024 | 23.02 | 23.58 | 23.02 | 23.53 | 76,343 | +1.97(+9.16%) |
Feb 21, 2024 | 21.89 | 21.89 | 21.28 | 21.55 | 31,629 | -0.64(-2.88%) |
Feb 20, 2024 | 22.41 | 22.43 | 21.78 | 22.19 | 52,529 | -0.22(-0.98%) |
Feb 16, 2024 | 22.94 | 22.94 | 22.21 | 22.41 | 25,729 | -0.23(-1.01%) |
Feb 15, 2024 | 22.78 | 22.80 | 22.46 | 22.64 | 51,499 | +0.30(+1.34%) |
Feb 14, 2024 | 22.10 | 22.34 | 21.77 | 22.34 | 43,577 | +1.01(+4.72%) |
Feb 13, 2024 | 21.21 | 21.86 | 20.68 | 21.33 | 42,167 | -1.11(-4.93%) |
Feb 12, 2024 | 22.51 | 22.91 | 22.32 | 22.44 | 56,541 | +0.12(+0.54%) |
Feb 09, 2024 | 21.65 | 22.39 | 21.65 | 22.32 | 63,248 | +0.77(+3.56%) |
Feb 08, 2024 | 21.64 | 21.65 | 21.42 | 21.55 | 21,489 | +0.04(+0.19%) |
Feb 07, 2024 | 21.41 | 21.51 | 21.11 | 21.51 | 20,543 | +0.39(+1.84%) |
Feb 06, 2024 | 21.26 | 21.26 | 20.76 | 21.12 | 28,201 | -0.43(-1.99%) |
Feb 05, 2024 | 21.54 | 21.59 | 21.01 | 21.55 | 40,844 | -0.07(-0.32%) |
Feb 02, 2024 | 21.23 | 21.64 | 20.94 | 21.62 | 34,533 | +0.34(+1.59%) |