Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 19.79 | 20.25 | 19.40 | 19.64 | 9,575 | -0.08(-0.41%) |
Apr 25, 2024 | 19.49 | 19.72 | 19.33 | 19.72 | 24,488 | +0.18(+0.92%) |
Apr 24, 2024 | 20.12 | 20.21 | 19.16 | 19.54 | 24,644 | -0.68(-3.36%) |
Apr 23, 2024 | 20.02 | 20.63 | 20.02 | 20.22 | 9,355 | +0.14(+0.70%) |
Apr 22, 2024 | 20.29 | 20.60 | 19.85 | 20.08 | 15,597 | -0.10(-0.50%) |
Apr 19, 2024 | 19.57 | 20.18 | 19.57 | 20.18 | 12,583 | +0.51(+2.59%) |
Apr 18, 2024 | 20.01 | 20.02 | 19.66 | 19.67 | 23,803 | -0.21(-1.06%) |
Apr 17, 2024 | 20.55 | 20.60 | 19.88 | 19.88 | 16,220 | -0.17(-0.85%) |
Apr 16, 2024 | 20.01 | 20.35 | 19.59 | 20.05 | 12,629 | +0.05(+0.25%) |
Apr 15, 2024 | 19.83 | 20.20 | 19.66 | 20.00 | 13,232 | +0.23(+1.16%) |
Apr 12, 2024 | 19.45 | 20.06 | 19.43 | 19.77 | 11,930 | -0.13(-0.65%) |
Apr 11, 2024 | 19.88 | 20.17 | 19.58 | 19.90 | 15,971 | +0.12(+0.61%) |
Apr 10, 2024 | 20.30 | 20.33 | 19.54 | 19.78 | 24,036 | -1.07(-5.13%) |
Apr 09, 2024 | 21.35 | 21.35 | 20.82 | 20.85 | 4,886 | -0.39(-1.84%) |
Apr 08, 2024 | 21.48 | 21.48 | 21.23 | 21.24 | 9,260 | -0.31(-1.44%) |
Apr 05, 2024 | 21.28 | 21.56 | 21.07 | 21.55 | 11,968 | +0.35(+1.65%) |
Apr 04, 2024 | 21.67 | 21.68 | 21.20 | 21.20 | 19,405 | -0.14(-0.66%) |
Apr 03, 2024 | 21.40 | 21.68 | 21.34 | 21.34 | 18,027 | -0.19(-0.88%) |
Apr 02, 2024 | 21.87 | 21.91 | 21.53 | 21.53 | 18,844 | -0.57(-2.58%) |
Apr 01, 2024 | 22.26 | 22.31 | 21.84 | 22.10 | 49,086 | -0.21(-0.94%) |
Mar 28, 2024 | 22.18 | 22.31 | 21.84 | 22.31 | 21,501 | +0.46(+2.11%) |
Mar 27, 2024 | 21.00 | 21.90 | 21.00 | 21.85 | 17,001 | +0.82(+3.90%) |
Mar 26, 2024 | 20.29 | 21.48 | 20.29 | 21.03 | 10,319 | -0.03(-0.14%) |
Mar 25, 2024 | 21.24 | 21.44 | 21.06 | 21.06 | 5,313 | -0.22(-1.03%) |
Mar 22, 2024 | 21.39 | 21.47 | 21.23 | 21.28 | 15,344 | -0.37(-1.71%) |
Mar 21, 2024 | 21.86 | 21.86 | 20.98 | 21.65 | 17,347 | +0.17(+0.79%) |
Mar 20, 2024 | 20.86 | 21.49 | 20.10 | 21.48 | 52,506 | +0.61(+2.92%) |
Mar 19, 2024 | 20.85 | 21.02 | 20.50 | 20.87 | 32,050 | +0.09(+0.43%) |
Mar 18, 2024 | 21.24 | 21.24 | 20.71 | 20.78 | 29,626 | -0.52(-2.44%) |
Mar 15, 2024 | 20.23 | 21.58 | 20.23 | 21.30 | 82,213 | +0.87(+4.26%) |
Mar 14, 2024 | 21.09 | 21.09 | 20.21 | 20.43 | 27,214 | -0.44(-2.11%) |
Mar 13, 2024 | 20.64 | 21.36 | 20.64 | 20.87 | 17,395 | +0.18(+0.87%) |
Mar 12, 2024 | 20.75 | 20.96 | 20.32 | 20.69 | 14,297 | -0.01(-0.05%) |
Mar 11, 2024 | 20.93 | 20.93 | 20.64 | 20.70 | 11,690 | -0.52(-2.45%) |
Mar 08, 2024 | 21.09 | 21.31 | 20.95 | 21.22 | 39,212 | +0.46(+2.22%) |
Mar 07, 2024 | 21.20 | 21.20 | 20.60 | 20.76 | 22,228 | -0.14(-0.67%) |
Mar 06, 2024 | 21.14 | 21.96 | 20.50 | 20.90 | 13,241 | -0.02(-0.10%) |
Mar 05, 2024 | 20.97 | 21.00 | 20.82 | 20.92 | 16,334 | +0.30(+1.45%) |
Mar 04, 2024 | 21.18 | 21.23 | 20.57 | 20.62 | 10,010 | -0.48(-2.27%) |
Mar 01, 2024 | 21.26 | 21.38 | 20.59 | 21.10 | 37,370 | -0.31(-1.45%) |
Feb 29, 2024 | 21.42 | 22.28 | 20.77 | 21.41 | 33,845 | +0.43(+2.05%) |
Feb 28, 2024 | 20.83 | 21.28 | 20.68 | 20.98 | 22,808 | -0.10(-0.47%) |
Feb 27, 2024 | 21.04 | 21.08 | 20.92 | 21.08 | 11,078 | +0.21(+1.00%) |
Feb 26, 2024 | 20.78 | 21.11 | 20.44 | 20.87 | 9,103 | -0.09(-0.43%) |
Feb 23, 2024 | 20.91 | 21.42 | 20.46 | 20.96 | 18,566 | -0.07(-0.33%) |
Feb 22, 2024 | 21.67 | 21.92 | 20.73 | 21.03 | 32,187 | -0.83(-3.81%) |
Feb 21, 2024 | 22.01 | 22.32 | 21.50 | 21.86 | 32,672 | -0.58(-2.56%) |
Feb 20, 2024 | 22.10 | 22.82 | 22.08 | 22.44 | 82,758 | -0.03(-0.13%) |
Feb 16, 2024 | 22.83 | 23.31 | 21.84 | 22.47 | 90,554 | -0.45(-1.95%) |
Feb 15, 2024 | 22.32 | 23.27 | 22.14 | 22.91 | 48,018 | +1.58(+7.39%) |
Feb 14, 2024 | 21.82 | 21.82 | 20.90 | 21.34 | 17,179 | -0.27(-1.24%) |
Feb 13, 2024 | 21.24 | 21.97 | 21.24 | 21.60 | 99,156 | -0.29(-1.31%) |
Feb 12, 2024 | 21.51 | 22.12 | 21.44 | 21.89 | 29,698 | +0.62(+2.89%) |
Feb 09, 2024 | 21.77 | 21.77 | 20.93 | 21.28 | 43,869 | -0.05(-0.23%) |
Feb 08, 2024 | 20.49 | 21.36 | 20.17 | 21.33 | 23,255 | +0.50(+2.38%) |
Feb 07, 2024 | 20.75 | 21.18 | 20.03 | 20.83 | 49,147 | +0.00(+0.00%) |
Feb 06, 2024 | 20.70 | 20.98 | 19.89 | 20.83 | 63,255 | +0.18(+0.86%) |
Feb 05, 2024 | 20.50 | 20.80 | 20.15 | 20.65 | 21,286 | -0.33(-1.56%) |
Feb 02, 2024 | 21.71 | 21.71 | 20.91 | 20.98 | 17,273 | -0.75(-3.47%) |