Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 20.83 | 20.84 | 20.76 | 20.80 | 311,784 | -0.11(-0.52%) |
Apr 29, 2024 | 20.90 | 20.93 | 20.87 | 20.91 | 266,566 | +0.06(+0.29%) |
Apr 26, 2024 | 20.89 | 20.91 | 20.85 | 20.85 | 249,340 | -0.02(-0.10%) |
Apr 25, 2024 | 20.84 | 20.89 | 20.80 | 20.87 | 343,649 | -0.14(-0.66%) |
Apr 24, 2024 | 21.00 | 21.01 | 20.96 | 21.01 | 200,839 | -0.04(-0.19%) |
Apr 23, 2024 | 20.91 | 21.08 | 20.91 | 21.05 | 246,292 | +0.11(+0.52%) |
Apr 22, 2024 | 20.91 | 20.99 | 20.91 | 20.94 | 221,644 | +0.01(+0.05%) |
Apr 19, 2024 | 20.93 | 20.97 | 20.91 | 20.93 | 255,588 | +0.02(+0.09%) |
Apr 18, 2024 | 20.97 | 20.97 | 20.89 | 20.91 | 399,327 | -0.11(-0.52%) |
Apr 17, 2024 | 20.97 | 21.06 | 20.96 | 21.02 | 1,541,307 | +0.07(+0.33%) |
Apr 16, 2024 | 20.96 | 20.99 | 20.86 | 20.95 | 1,105,212 | -0.07(-0.33%) |
Apr 15, 2024 | 20.92 | 21.03 | 20.87 | 21.02 | 660,882 | -0.06(-0.28%) |
Apr 12, 2024 | 21.10 | 21.15 | 21.07 | 21.08 | 1,263,426 | +0.09(+0.42%) |
Apr 11, 2024 | 20.99 | 21.02 | 20.93 | 20.99 | 431,306 | +0.04(+0.19%) |
Apr 10, 2024 | 21.02 | 21.05 | 20.91 | 20.95 | 1,233,922 | -0.48(-2.22%) |
Apr 09, 2024 | 21.42 | 21.47 | 21.41 | 21.43 | 411,014 | +0.09(+0.42%) |
Apr 08, 2024 | 21.38 | 21.40 | 21.32 | 21.34 | 372,812 | -0.09(-0.42%) |
Apr 05, 2024 | 21.52 | 21.55 | 21.42 | 21.43 | 318,534 | -0.22(-1.01%) |
Apr 04, 2024 | 21.57 | 21.66 | 21.52 | 21.64 | 244,585 | +0.07(+0.32%) |
Apr 03, 2024 | 21.44 | 21.57 | 21.43 | 21.57 | 1,212,177 | +0.05(+0.23%) |
Apr 02, 2024 | 21.49 | 21.53 | 21.47 | 21.53 | 460,644 | +0.05(+0.23%) |
Apr 01, 2024 | 21.65 | 21.66 | 21.45 | 21.48 | 1,030,366 | -0.19(-0.87%) |
Mar 28, 2024 | 21.69 | 21.73 | 21.65 | 21.66 | 459,734 | -0.11(-0.50%) |
Mar 27, 2024 | 21.75 | 21.81 | 21.75 | 21.77 | 764,876 | +0.02(+0.09%) |
Mar 26, 2024 | 21.69 | 21.75 | 21.67 | 21.75 | 207,891 | +0.03(+0.14%) |
Mar 25, 2024 | 21.77 | 21.78 | 21.70 | 21.72 | 247,253 | -0.08(-0.36%) |
Mar 22, 2024 | 21.80 | 21.82 | 21.78 | 21.80 | 142,497 | +0.12(+0.55%) |
Mar 21, 2024 | 21.75 | 21.75 | 21.68 | 21.68 | 315,182 | -0.07(-0.32%) |
Mar 20, 2024 | 21.59 | 21.79 | 21.57 | 21.75 | 917,116 | +0.18(+0.83%) |
Mar 19, 2024 | 21.56 | 21.59 | 21.55 | 21.57 | 488,802 | +0.09(+0.41%) |
Mar 18, 2024 | 21.51 | 21.51 | 21.45 | 21.49 | 250,251 | -0.01(-0.05%) |
Mar 15, 2024 | 21.54 | 21.55 | 21.49 | 21.50 | 428,264 | -0.09(-0.44%) |
Mar 14, 2024 | 21.66 | 21.66 | 21.58 | 21.59 | 279,708 | -0.15(-0.71%) |
Mar 13, 2024 | 21.81 | 21.81 | 21.73 | 21.74 | 311,317 | -0.07(-0.32%) |
Mar 12, 2024 | 21.88 | 21.88 | 21.81 | 21.81 | 776,713 | -0.15(-0.68%) |
Mar 11, 2024 | 22.02 | 22.02 | 21.94 | 21.96 | 1,047,631 | -0.11(-0.49%) |
Mar 08, 2024 | 22.16 | 22.18 | 22.04 | 22.07 | 350,591 | +0.07(+0.31%) |
Mar 07, 2024 | 21.95 | 22.02 | 21.94 | 22.00 | 411,807 | +0.10(+0.45%) |
Mar 06, 2024 | 21.98 | 22.02 | 21.89 | 21.90 | 348,234 | -0.02(-0.09%) |
Mar 05, 2024 | 21.91 | 21.98 | 21.86 | 21.92 | 611,629 | +0.10(+0.45%) |
Mar 04, 2024 | 21.87 | 21.89 | 21.79 | 21.82 | 220,175 | -0.13(-0.59%) |
Mar 01, 2024 | 21.79 | 22.00 | 21.72 | 21.95 | 569,441 | +0.19(+0.86%) |
Feb 29, 2024 | 21.72 | 21.82 | 21.72 | 21.76 | 577,917 | +0.03(+0.14%) |
Feb 28, 2024 | 21.67 | 21.74 | 21.66 | 21.73 | 4,083,392 | +0.13(+0.60%) |
Feb 27, 2024 | 21.63 | 21.66 | 21.58 | 21.60 | 235,710 | -0.05(-0.23%) |
Feb 26, 2024 | 21.70 | 21.70 | 21.59 | 21.65 | 425,903 | -0.04(-0.18%) |
Feb 23, 2024 | 21.64 | 21.73 | 21.64 | 21.69 | 767,815 | +0.02(+0.09%) |
Feb 22, 2024 | 21.67 | 21.74 | 21.61 | 21.67 | 521,096 | -0.10(-0.45%) |
Feb 21, 2024 | 21.87 | 21.90 | 21.73 | 21.77 | 809,840 | -0.10(-0.45%) |
Feb 20, 2024 | 21.90 | 21.93 | 21.85 | 21.87 | 163,186 | +0.10(+0.45%) |
Feb 16, 2024 | 21.68 | 21.78 | 21.68 | 21.77 | 599,865 | -0.12(-0.54%) |
Feb 15, 2024 | 21.96 | 21.98 | 21.86 | 21.89 | 610,757 | -0.01(-0.04%) |
Feb 14, 2024 | 21.79 | 21.91 | 21.77 | 21.90 | 3,144,148 | +0.18(+0.82%) |
Feb 13, 2024 | 21.84 | 21.87 | 21.70 | 21.72 | 1,029,538 | -0.38(-1.74%) |
Feb 12, 2024 | 22.11 | 22.15 | 22.08 | 22.11 | 808,089 | +0.01(+0.04%) |
Feb 09, 2024 | 22.11 | 22.13 | 22.08 | 22.10 | 2,962,384 | -0.08(-0.36%) |
Feb 08, 2024 | 22.22 | 22.22 | 22.15 | 22.18 | 303,318 | -0.07(-0.31%) |
Feb 07, 2024 | 22.26 | 22.36 | 22.23 | 22.25 | 244,580 | -0.03(-0.13%) |
Feb 06, 2024 | 22.16 | 22.33 | 22.16 | 22.27 | 447,896 | +0.13(+0.58%) |
Feb 05, 2024 | 22.19 | 22.23 | 22.12 | 22.15 | 441,966 | -0.20(-0.88%) |
Feb 02, 2024 | 22.35 | 22.41 | 22.27 | 22.34 | 909,678 | -0.37(-1.65%) |