Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 20.74 | 20.95 | 20.66 | 20.79 | 1,439,684 | +0.15(+0.73%) |
Apr 17, 2024 | 20.88 | 21.16 | 20.62 | 20.64 | 1,035,067 | -0.06(-0.29%) |
Apr 16, 2024 | 20.75 | 20.95 | 20.58 | 20.70 | 1,056,159 | -0.05(-0.24%) |
Apr 15, 2024 | 21.10 | 21.28 | 20.62 | 20.75 | 1,149,270 | -0.34(-1.61%) |
Apr 12, 2024 | 21.02 | 21.21 | 20.96 | 21.09 | 1,282,089 | -0.07(-0.33%) |
Apr 11, 2024 | 21.28 | 21.35 | 21.05 | 21.16 | 1,086,463 | +0.04(+0.19%) |
Apr 10, 2024 | 21.40 | 21.41 | 21.07 | 21.12 | 1,631,896 | -0.52(-2.40%) |
Apr 09, 2024 | 21.35 | 21.65 | 21.34 | 21.64 | 874,996 | +0.29(+1.36%) |
Apr 08, 2024 | 21.05 | 21.70 | 21.05 | 21.35 | 1,355,354 | +0.31(+1.47%) |
Apr 05, 2024 | 21.03 | 21.07 | 20.84 | 21.04 | 810,784 | -0.09(-0.43%) |
Apr 04, 2024 | 21.04 | 21.32 | 21.02 | 21.13 | 888,014 | +0.21(+1.00%) |
Apr 03, 2024 | 21.45 | 21.58 | 20.91 | 20.92 | 1,343,526 | -0.45(-2.11%) |
Apr 02, 2024 | 21.46 | 21.52 | 21.16 | 21.37 | 1,929,640 | -0.15(-0.70%) |
Apr 01, 2024 | 22.10 | 22.33 | 21.50 | 21.52 | 1,421,885 | -0.58(-2.62%) |
Mar 28, 2024 | 21.83 | 22.12 | 21.81 | 22.10 | 1,611,609 | +0.30(+1.38%) |
Mar 27, 2024 | 21.64 | 22.11 | 21.64 | 21.80 | 5,863,090 | +0.21(+0.97%) |
Mar 26, 2024 | 21.76 | 21.79 | 21.55 | 21.59 | 2,085,954 | +0.02(+0.09%) |
Mar 25, 2024 | 21.72 | 21.81 | 21.48 | 21.57 | 1,404,643 | -0.17(-0.78%) |
Mar 22, 2024 | 21.92 | 22.03 | 21.61 | 21.74 | 1,037,680 | -0.07(-0.32%) |
Mar 21, 2024 | 21.52 | 21.94 | 21.52 | 21.81 | 1,918,148 | +0.33(+1.54%) |
Mar 20, 2024 | 21.38 | 21.68 | 21.22 | 21.48 | 2,620,047 | +0.06(+0.28%) |
Mar 19, 2024 | 21.79 | 21.90 | 21.36 | 21.42 | 1,408,167 | -0.37(-1.70%) |
Mar 18, 2024 | 21.26 | 21.86 | 20.99 | 21.79 | 2,354,724 | +0.66(+3.12%) |
Mar 15, 2024 | 20.93 | 21.29 | 20.79 | 21.13 | 14,055,138 | +0.01(+0.05%) |
Mar 14, 2024 | 21.06 | 21.33 | 20.98 | 21.12 | 1,758,055 | +0.10(+0.48%) |
Mar 13, 2024 | 21.22 | 21.59 | 20.95 | 21.02 | 2,042,929 | -0.26(-1.22%) |
Mar 12, 2024 | 21.43 | 21.55 | 21.28 | 21.28 | 1,208,494 | -0.15(-0.70%) |
Mar 11, 2024 | 21.36 | 21.67 | 21.28 | 21.43 | 1,032,478 | +0.11(+0.52%) |
Mar 08, 2024 | 21.19 | 21.49 | 21.19 | 21.32 | 1,305,667 | +0.23(+1.09%) |
Mar 07, 2024 | 21.07 | 21.28 | 20.96 | 21.09 | 1,215,959 | +0.16(+0.76%) |
Mar 06, 2024 | 20.93 | 20.99 | 20.68 | 20.93 | 1,094,995 | +0.08(+0.38%) |
Mar 05, 2024 | 20.88 | 21.15 | 20.77 | 20.85 | 1,033,303 | +0.01(+0.05%) |
Mar 04, 2024 | 20.74 | 21.00 | 20.74 | 20.84 | 1,122,978 | +0.00(+0.00%) |
Mar 01, 2024 | 21.04 | 21.04 | 20.64 | 20.84 | 1,222,214 | -0.02(-0.10%) |
Feb 29, 2024 | 20.87 | 21.00 | 20.67 | 20.86 | 1,719,594 | +0.10(+0.48%) |
Feb 28, 2024 | 21.40 | 21.40 | 20.68 | 20.76 | 1,410,863 | -0.64(-3.01%) |
Feb 27, 2024 | 21.21 | 21.43 | 21.12 | 21.40 | 1,248,331 | +0.34(+1.60%) |
Feb 26, 2024 | 21.31 | 21.40 | 21.07 | 21.07 | 1,247,848 | -0.34(-1.57%) |
Feb 23, 2024 | 21.13 | 21.49 | 21.11 | 21.40 | 886,440 | +0.26(+1.22%) |
Feb 22, 2024 | 21.00 | 21.17 | 20.73 | 21.15 | 1,130,590 | +0.06(+0.28%) |
Feb 21, 2024 | 21.13 | 21.37 | 20.83 | 21.09 | 1,114,944 | -0.14(-0.65%) |
Feb 20, 2024 | 21.06 | 21.45 | 21.00 | 21.23 | 1,423,063 | +0.10(+0.47%) |
Feb 16, 2024 | 21.37 | 21.42 | 21.37 | 21.13 | 1,793,837 | -0.30(-1.39%) |
Feb 15, 2024 | 21.29 | 21.93 | 21.29 | 21.42 | 1,000,986 | +0.16(+0.74%) |
Feb 14, 2024 | 20.83 | 21.36 | 20.76 | 21.26 | 1,482,505 | +0.48(+2.29%) |
Feb 13, 2024 | 21.49 | 21.73 | 20.60 | 20.79 | 4,775,521 | -0.83(-3.85%) |
Feb 12, 2024 | 21.10 | 21.78 | 21.03 | 21.62 | 4,691,489 | +0.59(+2.82%) |
Feb 09, 2024 | 20.82 | 21.12 | 20.71 | 21.03 | 1,333,718 | +0.19(+0.90%) |
Feb 08, 2024 | 20.88 | 20.95 | 20.45 | 20.84 | 1,933,997 | -0.24(-1.13%) |
Feb 07, 2024 | 21.42 | 21.87 | 20.92 | 21.08 | 1,629,535 | -0.24(-1.11%) |
Feb 06, 2024 | 22.25 | 22.66 | 21.27 | 21.31 | 3,640,763 | +0.57(+2.77%) |
Feb 05, 2024 | 21.00 | 21.03 | 20.73 | 20.74 | 1,023,567 | -0.31(-1.46%) |
Feb 02, 2024 | 21.42 | 21.45 | 21.04 | 21.05 | 702,742 | -0.50(-2.30%) |