Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 21.22 | 21.30 | 21.08 | 21.09 | 840,644 | -0.51(-2.36%) |
Apr 29, 2024 | 21.59 | 21.74 | 21.50 | 21.60 | 279,762 | -0.04(-0.18%) |
Apr 26, 2024 | 21.76 | 21.79 | 21.57 | 21.64 | 450,976 | -0.02(-0.09%) |
Apr 25, 2024 | 21.45 | 21.74 | 21.45 | 21.66 | 386,869 | +0.16(+0.74%) |
Apr 24, 2024 | 21.50 | 21.65 | 21.45 | 21.50 | 338,936 | -0.04(-0.19%) |
Apr 23, 2024 | 21.35 | 21.62 | 21.34 | 21.54 | 488,593 | +0.00(+0.00%) |
Apr 22, 2024 | 21.69 | 21.78 | 21.50 | 21.54 | 874,159 | -0.84(-3.75%) |
Apr 19, 2024 | 22.22 | 22.48 | 22.21 | 22.38 | 433,621 | +0.15(+0.67%) |
Apr 18, 2024 | 22.38 | 22.41 | 22.13 | 22.23 | 615,475 | +0.01(+0.05%) |
Apr 17, 2024 | 22.34 | 22.50 | 22.11 | 22.22 | 678,004 | -0.05(-0.22%) |
Apr 16, 2024 | 22.40 | 22.40 | 22.01 | 22.27 | 730,448 | -0.12(-0.54%) |
Apr 15, 2024 | 22.25 | 22.39 | 21.91 | 22.39 | 2,312,795 | +0.39(+1.77%) |
Apr 12, 2024 | 22.74 | 23.07 | 21.91 | 22.00 | 1,347,142 | -0.33(-1.48%) |
Apr 11, 2024 | 21.99 | 22.36 | 21.87 | 22.33 | 691,398 | +0.51(+2.34%) |
Apr 10, 2024 | 21.80 | 22.22 | 21.70 | 21.82 | 884,870 | -0.26(-1.18%) |
Apr 09, 2024 | 22.10 | 22.23 | 21.87 | 22.08 | 660,913 | +0.16(+0.73%) |
Apr 08, 2024 | 21.89 | 21.96 | 21.66 | 21.92 | 534,340 | +0.18(+0.83%) |
Apr 05, 2024 | 21.36 | 21.78 | 21.32 | 21.74 | 540,810 | +0.46(+2.16%) |
Apr 04, 2024 | 21.35 | 21.59 | 21.25 | 21.28 | 1,005,750 | -0.13(-0.61%) |
Apr 03, 2024 | 21.15 | 21.43 | 21.15 | 21.41 | 1,085,396 | +0.36(+1.71%) |
Apr 02, 2024 | 20.75 | 21.09 | 20.71 | 21.05 | 854,027 | +0.53(+2.58%) |
Apr 01, 2024 | 20.67 | 20.69 | 20.34 | 20.52 | 417,348 | +0.18(+0.88%) |
Mar 28, 2024 | 20.19 | 20.37 | 20.11 | 20.34 | 508,669 | +0.27(+1.35%) |
Mar 27, 2024 | 19.94 | 20.09 | 19.94 | 20.07 | 350,231 | +0.17(+0.85%) |
Mar 26, 2024 | 20.01 | 20.03 | 19.85 | 19.90 | 318,756 | +0.01(+0.05%) |
Mar 25, 2024 | 19.98 | 20.07 | 19.89 | 19.89 | 773,533 | -0.02(-0.10%) |
Mar 22, 2024 | 20.03 | 20.11 | 19.88 | 19.91 | 314,617 | -0.15(-0.75%) |
Mar 21, 2024 | 20.37 | 20.37 | 19.97 | 20.06 | 650,321 | -0.24(-1.18%) |
Mar 20, 2024 | 19.93 | 20.37 | 19.93 | 20.30 | 377,123 | +0.32(+1.60%) |
Mar 19, 2024 | 19.97 | 20.00 | 19.88 | 19.98 | 267,333 | -0.05(-0.25%) |
Mar 18, 2024 | 20.08 | 20.11 | 19.99 | 20.03 | 370,656 | -0.03(-0.15%) |
Mar 15, 2024 | 20.05 | 20.19 | 20.03 | 20.06 | 513,562 | +0.08(+0.40%) |
Mar 14, 2024 | 20.04 | 20.04 | 19.91 | 19.98 | 258,914 | -0.08(-0.40%) |
Mar 13, 2024 | 19.85 | 20.11 | 19.85 | 20.06 | 372,312 | +0.32(+1.62%) |
Mar 12, 2024 | 19.86 | 19.86 | 19.68 | 19.74 | 363,700 | -0.27(-1.35%) |
Mar 11, 2024 | 19.97 | 20.06 | 19.94 | 20.01 | 393,768 | +0.07(+0.35%) |
Mar 08, 2024 | 19.91 | 20.11 | 19.85 | 19.94 | 467,265 | +0.10(+0.50%) |
Mar 07, 2024 | 19.78 | 19.89 | 19.73 | 19.84 | 564,351 | +0.15(+0.76%) |
Mar 06, 2024 | 19.57 | 19.77 | 19.56 | 19.69 | 431,737 | +0.24(+1.23%) |
Mar 05, 2024 | 19.52 | 19.61 | 19.42 | 19.45 | 383,985 | +0.05(+0.26%) |
Mar 04, 2024 | 19.14 | 19.42 | 19.12 | 19.40 | 480,488 | +0.40(+2.11%) |
Mar 01, 2024 | 18.67 | 19.06 | 18.58 | 19.00 | 478,856 | +0.41(+2.21%) |
Feb 29, 2024 | 18.57 | 18.66 | 18.56 | 18.59 | 304,949 | +0.12(+0.65%) |
Feb 28, 2024 | 18.45 | 18.48 | 18.42 | 18.47 | 299,306 | +0.03(+0.16%) |
Feb 27, 2024 | 18.53 | 18.54 | 18.43 | 18.44 | 327,578 | -0.04(-0.22%) |
Feb 26, 2024 | 18.43 | 18.50 | 18.43 | 18.48 | 169,078 | -0.13(-0.70%) |
Feb 23, 2024 | 18.48 | 18.66 | 18.47 | 18.61 | 333,792 | +0.11(+0.59%) |
Feb 22, 2024 | 18.51 | 18.54 | 18.45 | 18.50 | 389,180 | -0.02(-0.11%) |
Feb 21, 2024 | 18.63 | 18.63 | 18.47 | 18.52 | 385,488 | -0.04(-0.22%) |
Feb 20, 2024 | 18.65 | 18.66 | 18.55 | 18.56 | 437,613 | -0.04(-0.22%) |
Feb 16, 2024 | 18.41 | 18.67 | 18.36 | 18.60 | 406,447 | +0.18(+0.98%) |
Feb 15, 2024 | 18.40 | 18.46 | 18.34 | 18.42 | 354,888 | +0.25(+1.38%) |
Feb 14, 2024 | 18.05 | 18.23 | 18.04 | 18.17 | 391,529 | +0.09(+0.50%) |
Feb 13, 2024 | 18.21 | 18.23 | 18.04 | 18.08 | 787,517 | -0.35(-1.90%) |
Feb 12, 2024 | 18.38 | 18.45 | 18.37 | 18.43 | 449,089 | -0.02(-0.11%) |
Feb 09, 2024 | 18.42 | 18.49 | 18.39 | 18.45 | 265,768 | -0.06(-0.32%) |
Feb 08, 2024 | 18.41 | 18.56 | 18.41 | 18.51 | 253,868 | +0.07(+0.35%) |
Feb 07, 2024 | 18.44 | 18.53 | 18.41 | 18.45 | 431,494 | -0.00(-0.03%) |
Feb 06, 2024 | 18.41 | 18.53 | 18.40 | 18.45 | 524,732 | +0.06(+0.33%) |
Feb 05, 2024 | 18.33 | 18.43 | 18.33 | 18.39 | 368,821 | -0.16(-0.86%) |
Feb 02, 2024 | 18.52 | 18.58 | 18.45 | 18.55 | 881,759 | -0.28(-1.49%) |