Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 19.75 | 20.00 | 19.47 | 19.70 | 58,208 | -0.34(-1.70%) |
Apr 29, 2024 | 20.20 | 20.30 | 19.90 | 20.04 | 50,065 | -0.26(-1.28%) |
Apr 26, 2024 | 20.61 | 20.61 | 20.13 | 20.30 | 24,403 | -0.24(-1.17%) |
Apr 25, 2024 | 20.54 | 20.81 | 20.36 | 20.54 | 79,003 | -0.46(-2.19%) |
Apr 24, 2024 | 20.73 | 21.33 | 20.73 | 21.00 | 30,425 | +0.02(+0.10%) |
Apr 23, 2024 | 21.07 | 21.40 | 20.98 | 20.98 | 22,703 | -0.16(-0.76%) |
Apr 22, 2024 | 20.36 | 21.24 | 20.36 | 21.14 | 16,406 | +0.39(+1.88%) |
Apr 19, 2024 | 19.84 | 20.76 | 19.84 | 20.75 | 81,598 | +0.85(+4.27%) |
Apr 18, 2024 | 19.82 | 20.19 | 19.82 | 19.90 | 41,394 | -0.02(-0.10%) |
Apr 17, 2024 | 19.79 | 20.25 | 19.79 | 19.92 | 22,658 | -0.03(-0.15%) |
Apr 16, 2024 | 19.69 | 20.06 | 19.66 | 19.95 | 26,202 | +0.01(+0.05%) |
Apr 15, 2024 | 19.99 | 20.09 | 19.87 | 19.94 | 29,899 | -0.06(-0.30%) |
Apr 12, 2024 | 19.90 | 20.23 | 19.74 | 20.00 | 34,149 | +0.03(+0.15%) |
Apr 11, 2024 | 19.82 | 20.00 | 19.80 | 19.97 | 21,564 | +0.07(+0.35%) |
Apr 10, 2024 | 20.36 | 21.05 | 19.73 | 19.90 | 52,285 | -0.95(-4.56%) |
Apr 09, 2024 | 21.22 | 21.28 | 20.85 | 20.85 | 11,075 | -0.23(-1.09%) |
Apr 08, 2024 | 20.92 | 21.13 | 20.91 | 21.08 | 8,728 | +0.23(+1.10%) |
Apr 05, 2024 | 20.90 | 21.00 | 20.70 | 20.85 | 13,584 | -0.08(-0.38%) |
Apr 04, 2024 | 21.42 | 21.43 | 20.72 | 20.93 | 26,732 | -0.15(-0.71%) |
Apr 03, 2024 | 20.95 | 21.48 | 20.88 | 21.08 | 24,037 | +0.14(+0.67%) |
Apr 02, 2024 | 21.14 | 21.21 | 20.83 | 20.94 | 19,006 | -0.45(-2.10%) |
Apr 01, 2024 | 21.86 | 21.86 | 21.30 | 21.39 | 17,606 | -0.44(-2.02%) |
Mar 28, 2024 | 21.74 | 21.90 | 21.47 | 21.83 | 32,962 | +0.11(+0.51%) |
Mar 27, 2024 | 21.35 | 21.72 | 21.03 | 21.72 | 34,339 | +0.60(+2.84%) |
Mar 26, 2024 | 21.50 | 21.50 | 20.96 | 21.12 | 24,760 | -0.33(-1.54%) |
Mar 25, 2024 | 21.47 | 21.64 | 21.40 | 21.45 | 14,905 | +0.11(+0.52%) |
Mar 22, 2024 | 22.05 | 22.05 | 21.25 | 21.34 | 16,704 | -0.64(-2.91%) |
Mar 21, 2024 | 22.05 | 22.23 | 21.48 | 21.98 | 36,516 | +0.07(+0.32%) |
Mar 20, 2024 | 20.80 | 22.04 | 20.80 | 21.91 | 27,531 | +0.99(+4.73%) |
Mar 19, 2024 | 20.80 | 21.14 | 20.55 | 20.92 | 14,280 | +0.10(+0.48%) |
Mar 18, 2024 | 21.03 | 21.17 | 20.55 | 20.82 | 32,961 | -0.30(-1.42%) |
Mar 15, 2024 | 21.26 | 21.35 | 21.04 | 21.12 | 114,196 | -0.30(-1.40%) |
Mar 14, 2024 | 21.98 | 22.00 | 21.13 | 21.42 | 45,479 | -0.56(-2.55%) |
Mar 13, 2024 | 21.92 | 22.18 | 21.79 | 21.98 | 46,048 | -0.09(-0.40%) |
Mar 12, 2024 | 21.70 | 22.07 | 21.70 | 22.07 | 35,302 | +0.26(+1.18%) |
Mar 11, 2024 | 21.88 | 22.23 | 21.52 | 21.81 | 35,452 | -0.12(-0.54%) |
Mar 08, 2024 | 21.91 | 22.01 | 21.76 | 21.93 | 27,394 | +0.12(+0.55%) |
Mar 07, 2024 | 21.76 | 22.17 | 21.63 | 21.81 | 45,806 | +0.00(+0.00%) |
Mar 06, 2024 | 21.89 | 22.38 | 21.70 | 21.81 | 38,063 | +0.00(+0.00%) |
Mar 05, 2024 | 21.05 | 21.91 | 21.05 | 21.81 | 40,349 | +0.11(+0.50%) |
Mar 04, 2024 | 21.44 | 22.00 | 21.28 | 21.70 | 51,819 | +0.19(+0.88%) |
Mar 01, 2024 | 21.59 | 21.92 | 21.40 | 21.51 | 38,403 | -0.11(-0.50%) |
Feb 29, 2024 | 21.87 | 21.87 | 20.92 | 21.62 | 49,606 | +0.26(+1.21%) |
Feb 28, 2024 | 21.40 | 21.84 | 21.27 | 21.37 | 21,065 | -0.23(-1.06%) |
Feb 27, 2024 | 21.75 | 21.85 | 21.51 | 21.59 | 31,978 | -0.06(-0.27%) |
Feb 26, 2024 | 21.78 | 22.36 | 21.52 | 21.65 | 28,830 | +0.11(+0.51%) |
Feb 23, 2024 | 21.26 | 21.77 | 21.26 | 21.54 | 12,647 | +0.01(+0.05%) |
Feb 22, 2024 | 21.92 | 22.26 | 21.48 | 21.53 | 32,511 | -0.52(-2.34%) |
Feb 21, 2024 | 22.13 | 22.13 | 21.68 | 22.05 | 17,817 | -0.01(-0.04%) |
Feb 20, 2024 | 22.30 | 22.49 | 22.06 | 22.06 | 13,653 | -0.60(-2.67%) |
Feb 16, 2024 | 22.64 | 23.26 | 22.54 | 22.66 | 35,850 | -0.12(-0.52%) |
Feb 15, 2024 | 21.95 | 22.81 | 21.69 | 22.78 | 65,020 | +1.10(+5.08%) |
Feb 14, 2024 | 21.75 | 22.08 | 21.19 | 21.68 | 33,728 | +0.26(+1.20%) |
Feb 13, 2024 | 22.11 | 22.30 | 21.27 | 21.42 | 53,972 | -1.55(-6.73%) |
Feb 12, 2024 | 22.71 | 23.13 | 22.69 | 22.97 | 54,136 | +0.67(+3.02%) |
Feb 09, 2024 | 22.21 | 22.41 | 21.84 | 22.30 | 28,432 | +0.25(+1.12%) |
Feb 08, 2024 | 21.98 | 22.26 | 21.08 | 22.05 | 39,640 | +0.19(+0.86%) |
Feb 07, 2024 | 21.96 | 22.55 | 21.33 | 21.86 | 43,253 | -0.18(-0.81%) |
Feb 06, 2024 | 22.08 | 22.33 | 21.81 | 22.04 | 75,065 | -0.02(-0.09%) |
Feb 05, 2024 | 22.04 | 22.28 | 21.71 | 22.06 | 60,991 | -0.26(-1.16%) |
Feb 02, 2024 | 22.95 | 22.95 | 22.08 | 22.32 | 33,732 | -0.76(-3.31%) |