Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 22.43 | 22.46 | 22.29 | 22.42 | 2,434,225 | -0.25(-1.10%) |
Apr 23, 2024 | 22.44 | 22.68 | 22.44 | 22.67 | 588,943 | +0.40(+1.80%) |
Apr 22, 2024 | 22.13 | 22.33 | 22.10 | 22.27 | 266,462 | +0.32(+1.46%) |
Apr 19, 2024 | 21.88 | 22.02 | 21.88 | 21.95 | 785,507 | +0.08(+0.37%) |
Apr 18, 2024 | 21.84 | 22.01 | 21.80 | 21.87 | 317,181 | +0.06(+0.28%) |
Apr 17, 2024 | 21.88 | 21.96 | 21.70 | 21.81 | 606,514 | +0.22(+1.02%) |
Apr 16, 2024 | 21.69 | 21.69 | 21.52 | 21.59 | 911,665 | -0.33(-1.51%) |
Apr 15, 2024 | 22.25 | 22.29 | 21.89 | 21.92 | 418,301 | +0.03(+0.14%) |
Apr 12, 2024 | 22.07 | 22.16 | 21.87 | 21.89 | 496,342 | -0.37(-1.66%) |
Apr 11, 2024 | 22.31 | 22.33 | 21.98 | 22.26 | 596,825 | -0.21(-0.93%) |
Apr 10, 2024 | 22.41 | 22.61 | 22.37 | 22.47 | 321,073 | -0.21(-0.93%) |
Apr 09, 2024 | 22.90 | 22.94 | 22.64 | 22.68 | 1,179,247 | -0.24(-1.05%) |
Apr 08, 2024 | 22.87 | 22.94 | 22.83 | 22.92 | 262,220 | +0.16(+0.70%) |
Apr 05, 2024 | 22.61 | 22.79 | 22.57 | 22.76 | 705,308 | +0.04(+0.18%) |
Apr 04, 2024 | 23.12 | 23.12 | 22.71 | 22.72 | 1,597,997 | -0.16(-0.70%) |
Apr 03, 2024 | 22.68 | 22.91 | 22.68 | 22.88 | 2,706,721 | +0.24(+1.06%) |
Apr 02, 2024 | 22.56 | 22.64 | 22.53 | 22.64 | 410,352 | -0.04(-0.18%) |
Apr 01, 2024 | 22.74 | 22.81 | 22.66 | 22.68 | 1,090,139 | -0.06(-0.26%) |
Mar 28, 2024 | 22.72 | 22.79 | 22.72 | 22.74 | 210,468 | -0.04(-0.18%) |
Mar 27, 2024 | 22.70 | 22.79 | 22.68 | 22.78 | 664,089 | +0.12(+0.53%) |
Mar 26, 2024 | 22.74 | 22.79 | 22.66 | 22.66 | 333,192 | +0.09(+0.40%) |
Mar 25, 2024 | 22.49 | 22.66 | 22.49 | 22.57 | 193,442 | +0.05(+0.22%) |
Mar 22, 2024 | 22.57 | 22.60 | 22.49 | 22.52 | 479,922 | -0.05(-0.22%) |
Mar 21, 2024 | 22.53 | 22.61 | 22.53 | 22.57 | 572,701 | +0.04(+0.18%) |
Mar 20, 2024 | 22.19 | 22.56 | 22.17 | 22.53 | 408,795 | +0.24(+1.08%) |
Mar 19, 2024 | 22.24 | 22.35 | 22.24 | 22.29 | 99,932 | +0.14(+0.63%) |
Mar 18, 2024 | 22.26 | 22.26 | 22.14 | 22.15 | 602,009 | -0.13(-0.58%) |
Mar 15, 2024 | 22.27 | 22.30 | 22.22 | 22.28 | 228,027 | +0.23(+1.04%) |
Mar 14, 2024 | 22.21 | 22.21 | 21.98 | 22.05 | 279,948 | -0.25(-1.12%) |
Mar 13, 2024 | 22.30 | 22.37 | 22.28 | 22.30 | 879,644 | +0.06(+0.27%) |
Mar 12, 2024 | 22.10 | 22.25 | 22.04 | 22.24 | 602,990 | +0.29(+1.32%) |
Mar 11, 2024 | 21.80 | 21.95 | 21.79 | 21.95 | 208,222 | +0.08(+0.37%) |
Mar 08, 2024 | 21.97 | 22.02 | 21.84 | 21.87 | 235,276 | +0.03(+0.14%) |
Mar 07, 2024 | 21.72 | 21.86 | 21.72 | 21.84 | 362,983 | +0.24(+1.11%) |
Mar 06, 2024 | 21.56 | 21.63 | 21.52 | 21.60 | 491,012 | +0.25(+1.17%) |
Mar 05, 2024 | 21.27 | 21.44 | 21.27 | 21.35 | 561,829 | +0.05(+0.23%) |
Mar 04, 2024 | 21.31 | 21.36 | 21.27 | 21.30 | 228,811 | -0.01(-0.05%) |
Mar 01, 2024 | 21.27 | 21.32 | 21.13 | 21.31 | 500,783 | +0.11(+0.52%) |
Feb 29, 2024 | 21.29 | 21.30 | 21.09 | 21.20 | 167,448 | +0.12(+0.57%) |
Feb 28, 2024 | 21.11 | 21.15 | 21.06 | 21.08 | 105,757 | -0.01(-0.05%) |
Feb 27, 2024 | 21.02 | 21.11 | 21.02 | 21.09 | 135,118 | +0.05(+0.24%) |
Feb 26, 2024 | 21.06 | 21.11 | 21.00 | 21.04 | 115,108 | -0.01(-0.05%) |
Feb 23, 2024 | 21.05 | 21.09 | 21.00 | 21.05 | 223,968 | +0.06(+0.29%) |
Feb 22, 2024 | 20.95 | 21.01 | 20.91 | 20.99 | 166,521 | +0.25(+1.21%) |
Feb 21, 2024 | 20.72 | 20.77 | 20.68 | 20.74 | 150,387 | -0.14(-0.67%) |
Feb 20, 2024 | 20.74 | 20.89 | 20.74 | 20.88 | 272,801 | +0.24(+1.16%) |
Feb 16, 2024 | 20.62 | 20.70 | 20.58 | 20.64 | 126,598 | +0.07(+0.34%) |
Feb 15, 2024 | 20.37 | 20.59 | 20.37 | 20.57 | 265,556 | +0.21(+1.03%) |
Feb 14, 2024 | 20.20 | 20.36 | 20.20 | 20.36 | 324,141 | +0.24(+1.19%) |
Feb 13, 2024 | 20.23 | 20.25 | 20.03 | 20.12 | 349,798 | -0.30(-1.47%) |
Feb 12, 2024 | 20.29 | 20.47 | 20.29 | 20.42 | 1,123,134 | +0.12(+0.59%) |
Feb 09, 2024 | 20.20 | 20.31 | 20.10 | 20.30 | 124,889 | +0.02(+0.10%) |
Feb 08, 2024 | 20.31 | 20.34 | 20.23 | 20.28 | 329,795 | -0.03(-0.15%) |
Feb 07, 2024 | 20.32 | 20.34 | 20.21 | 20.31 | 173,406 | -0.09(-0.44%) |
Feb 06, 2024 | 20.35 | 20.42 | 20.33 | 20.40 | 202,469 | +0.04(+0.20%) |
Feb 05, 2024 | 20.33 | 20.39 | 20.23 | 20.36 | 672,054 | -0.13(-0.63%) |
Feb 02, 2024 | 20.49 | 20.55 | 20.43 | 20.49 | 517,897 | -0.08(-0.39%) |