Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 26.83 | 27.07 | 26.49 | 26.55 | 3,828,409 | -0.16(-0.60%) |
Apr 29, 2024 | 28.08 | 29.44 | 26.46 | 26.71 | 12,342,469 | +5.64(+26.77%) |
Apr 26, 2024 | 20.97 | 21.15 | 20.95 | 21.07 | 924,186 | +0.35(+1.69%) |
Apr 25, 2024 | 20.72 | 20.77 | 20.57 | 20.72 | 600,494 | -0.25(-1.19%) |
Apr 24, 2024 | 20.99 | 21.01 | 20.84 | 20.97 | 654,484 | -0.04(-0.19%) |
Apr 23, 2024 | 20.72 | 21.04 | 20.63 | 21.01 | 2,367,500 | +0.40(+1.94%) |
Apr 22, 2024 | 20.30 | 20.68 | 20.28 | 20.61 | 1,559,045 | +0.63(+3.15%) |
Apr 19, 2024 | 20.03 | 20.14 | 19.95 | 19.98 | 544,941 | +0.00(+0.00%) |
Apr 18, 2024 | 20.06 | 20.15 | 19.93 | 19.98 | 505,098 | -0.17(-0.84%) |
Apr 17, 2024 | 20.01 | 20.21 | 19.91 | 20.15 | 788,940 | -0.18(-0.89%) |
Apr 16, 2024 | 20.43 | 20.45 | 20.25 | 20.33 | 737,430 | -0.08(-0.39%) |
Apr 15, 2024 | 20.66 | 20.71 | 20.34 | 20.41 | 1,194,855 | +0.35(+1.74%) |
Apr 12, 2024 | 20.53 | 20.55 | 20.05 | 20.06 | 803,937 | -0.54(-2.62%) |
Apr 11, 2024 | 20.67 | 20.68 | 20.34 | 20.60 | 725,226 | +0.17(+0.83%) |
Apr 10, 2024 | 20.59 | 20.67 | 20.31 | 20.43 | 1,239,486 | -0.21(-1.02%) |
Apr 09, 2024 | 20.57 | 20.73 | 20.51 | 20.64 | 1,133,035 | +0.19(+0.93%) |
Apr 08, 2024 | 20.31 | 20.59 | 20.30 | 20.45 | 626,295 | +0.37(+1.84%) |
Apr 05, 2024 | 20.09 | 20.20 | 20.02 | 20.08 | 988,167 | -0.28(-1.38%) |
Apr 04, 2024 | 20.65 | 20.70 | 20.36 | 20.36 | 1,165,536 | -0.06(-0.29%) |
Apr 03, 2024 | 20.15 | 20.43 | 20.11 | 20.42 | 886,245 | +0.50(+2.51%) |
Apr 02, 2024 | 19.99 | 20.05 | 19.88 | 19.92 | 854,575 | +0.09(+0.45%) |
Apr 01, 2024 | 20.04 | 20.07 | 19.75 | 19.83 | 562,264 | -0.17(-0.85%) |
Mar 28, 2024 | 20.18 | 20.04 | 20.04 | 20.00 | 924,316 | -0.33(-1.62%) |
Mar 27, 2024 | 20.15 | 20.41 | 20.15 | 20.33 | 785,714 | +0.29(+1.45%) |
Mar 26, 2024 | 20.07 | 20.10 | 19.95 | 20.04 | 651,970 | +0.15(+0.75%) |
Mar 25, 2024 | 19.99 | 20.06 | 19.86 | 19.89 | 691,966 | -0.11(-0.55%) |
Mar 22, 2024 | 20.12 | 20.26 | 19.98 | 20.00 | 973,331 | -0.37(-1.82%) |
Mar 21, 2024 | 20.23 | 20.48 | 20.20 | 20.37 | 1,032,867 | -0.24(-1.16%) |
Mar 20, 2024 | 20.55 | 20.62 | 20.27 | 20.61 | 979,673 | -0.19(-0.91%) |
Mar 19, 2024 | 20.69 | 20.86 | 20.64 | 20.80 | 523,969 | +0.13(+0.63%) |
Mar 18, 2024 | 20.97 | 20.98 | 20.66 | 20.67 | 822,026 | -0.39(-1.85%) |
Mar 15, 2024 | 21.23 | 21.28 | 20.99 | 21.06 | 710,404 | -0.39(-1.82%) |
Mar 14, 2024 | 21.60 | 21.63 | 21.38 | 21.45 | 1,011,359 | -0.11(-0.51%) |
Mar 13, 2024 | 21.51 | 21.66 | 21.50 | 21.56 | 798,338 | +0.21(+0.98%) |
Mar 12, 2024 | 21.40 | 21.41 | 21.24 | 21.35 | 637,857 | -0.06(-0.28%) |
Mar 11, 2024 | 21.12 | 21.45 | 21.04 | 21.41 | 823,443 | +0.57(+2.74%) |
Mar 08, 2024 | 20.89 | 21.05 | 20.80 | 20.84 | 581,377 | -0.10(-0.48%) |
Mar 07, 2024 | 20.77 | 21.05 | 20.77 | 20.94 | 933,603 | +0.53(+2.60%) |
Mar 06, 2024 | 20.44 | 20.49 | 20.33 | 20.41 | 545,731 | +0.18(+0.89%) |
Mar 05, 2024 | 20.21 | 20.32 | 20.19 | 20.23 | 1,110,550 | -0.11(-0.54%) |
Mar 04, 2024 | 20.22 | 20.34 | 20.19 | 20.34 | 810,984 | +0.01(+0.05%) |
Mar 01, 2024 | 20.16 | 20.41 | 20.05 | 20.33 | 926,866 | +0.28(+1.40%) |
Feb 29, 2024 | 20.07 | 20.07 | 19.88 | 20.05 | 917,420 | +0.16(+0.80%) |
Feb 28, 2024 | 20.06 | 20.08 | 19.86 | 19.89 | 1,111,422 | -0.28(-1.39%) |
Feb 27, 2024 | 20.20 | 20.24 | 20.14 | 20.17 | 516,982 | +0.09(+0.45%) |
Feb 26, 2024 | 20.05 | 20.14 | 20.02 | 20.08 | 1,033,618 | -0.04(-0.20%) |
Feb 23, 2024 | 20.09 | 20.21 | 20.07 | 20.12 | 1,213,781 | -0.14(-0.69%) |
Feb 22, 2024 | 20.18 | 20.31 | 20.07 | 20.26 | 932,883 | +0.39(+1.96%) |
Feb 21, 2024 | 19.68 | 19.91 | 19.55 | 19.87 | 1,421,816 | -0.29(-1.44%) |
Feb 20, 2024 | 20.12 | 20.23 | 20.08 | 20.16 | 731,198 | -0.15(-0.74%) |
Feb 16, 2024 | 20.22 | 20.42 | 20.17 | 20.31 | 682,678 | -0.10(-0.49%) |
Feb 15, 2024 | 20.30 | 20.45 | 20.15 | 20.41 | 1,071,481 | +0.34(+1.69%) |
Feb 14, 2024 | 19.97 | 20.08 | 19.84 | 20.07 | 6,605,081 | +0.03(+0.15%) |
Feb 13, 2024 | 20.08 | 20.17 | 19.93 | 20.04 | 775,235 | -0.61(-2.95%) |
Feb 12, 2024 | 20.58 | 20.70 | 20.49 | 20.65 | 672,917 | +0.05(+0.24%) |
Feb 09, 2024 | 20.57 | 20.64 | 20.43 | 20.60 | 611,571 | +0.10(+0.49%) |
Feb 08, 2024 | 20.45 | 20.52 | 20.32 | 20.50 | 726,761 | +0.10(+0.49%) |
Feb 07, 2024 | 20.74 | 20.77 | 20.36 | 20.40 | 1,054,049 | -0.80(-3.77%) |
Feb 06, 2024 | 20.85 | 21.20 | 20.85 | 21.20 | 3,011,900 | +0.30(+1.44%) |
Feb 05, 2024 | 20.74 | 20.98 | 20.70 | 20.90 | 762,643 | -0.03(-0.14%) |
Feb 02, 2024 | 20.93 | 20.98 | 20.75 | 20.93 | 929,152 | -0.41(-1.92%) |