Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 21.70 | 21.76 | 21.56 | 21.58 | 16,010 | -0.40(-1.81%) |
Apr 29, 2024 | 21.75 | 21.98 | 21.71 | 21.98 | 6,118 | +0.26(+1.17%) |
Apr 26, 2024 | 21.45 | 21.77 | 21.45 | 21.72 | 5,021 | +0.29(+1.38%) |
Apr 25, 2024 | 21.24 | 21.55 | 21.24 | 21.43 | 14,403 | -0.06(-0.28%) |
Apr 24, 2024 | 21.41 | 21.54 | 21.32 | 21.49 | 22,459 | +0.00(+0.00%) |
Apr 23, 2024 | 21.30 | 21.60 | 20.73 | 21.49 | 14,537 | +0.13(+0.63%) |
Apr 22, 2024 | 21.16 | 21.36 | 21.16 | 21.36 | 1,057 | +0.21(+1.02%) |
Apr 19, 2024 | 20.98 | 21.14 | 20.98 | 21.14 | 1,003 | +0.13(+0.60%) |
Apr 18, 2024 | 20.99 | 21.04 | 20.85 | 21.01 | 505,008 | +0.18(+0.88%) |
Apr 17, 2024 | 20.96 | 20.96 | 20.78 | 20.83 | 52,208 | +0.12(+0.57%) |
Apr 16, 2024 | 20.65 | 20.79 | 20.60 | 20.71 | 18,797 | -0.14(-0.66%) |
Apr 15, 2024 | 21.19 | 21.19 | 20.85 | 20.85 | 6,040 | -0.16(-0.76%) |
Apr 12, 2024 | 21.09 | 21.16 | 20.98 | 21.01 | 18,773 | -0.27(-1.27%) |
Apr 11, 2024 | 21.36 | 21.45 | 21.17 | 21.28 | 4,685 | -0.11(-0.51%) |
Apr 10, 2024 | 21.35 | 21.50 | 21.35 | 21.39 | 9,342 | -0.36(-1.66%) |
Apr 09, 2024 | 21.83 | 21.84 | 21.66 | 21.75 | 9,097 | +0.08(+0.35%) |
Apr 08, 2024 | 21.56 | 21.74 | 21.56 | 21.67 | 8,708 | +0.16(+0.74%) |
Apr 05, 2024 | 21.25 | 21.53 | 21.25 | 21.51 | 5,662 | +0.08(+0.38%) |
Apr 04, 2024 | 21.66 | 21.78 | 21.41 | 21.43 | 2,785 | -0.14(-0.66%) |
Apr 03, 2024 | 21.40 | 21.57 | 21.27 | 21.57 | 5,934 | +0.22(+1.04%) |
Apr 02, 2024 | 21.40 | 21.40 | 21.28 | 21.35 | 8,624 | +0.02(+0.10%) |
Apr 01, 2024 | 21.34 | 21.40 | 21.20 | 21.33 | 6,726 | -0.07(-0.33%) |
Mar 28, 2024 | 21.39 | 21.42 | 21.28 | 21.40 | 8,551 | +0.07(+0.33%) |
Mar 27, 2024 | 21.36 | 21.37 | 21.27 | 21.33 | 3,909 | +0.09(+0.42%) |
Mar 26, 2024 | 21.18 | 21.31 | 21.18 | 21.24 | 2,315 | +0.04(+0.19%) |
Mar 25, 2024 | 21.09 | 21.20 | 21.09 | 21.20 | 893 | +0.09(+0.41%) |
Mar 22, 2024 | 21.14 | 21.20 | 21.07 | 21.11 | 2,935 | -0.12(-0.54%) |
Mar 21, 2024 | 21.31 | 21.31 | 21.17 | 21.23 | 17,006 | +0.01(+0.03%) |
Mar 20, 2024 | 20.88 | 21.22 | 20.88 | 21.22 | 5,435 | +0.20(+0.96%) |
Mar 19, 2024 | 20.92 | 21.14 | 20.91 | 21.02 | 5,655 | +0.03(+0.14%) |
Mar 18, 2024 | 21.01 | 21.10 | 20.99 | 20.99 | 6,854 | -0.14(-0.66%) |
Mar 15, 2024 | 21.20 | 21.20 | 21.12 | 21.13 | 4,506 | +0.01(+0.05%) |
Mar 14, 2024 | 21.20 | 21.20 | 21.05 | 21.12 | 5,364 | -0.13(-0.59%) |
Mar 13, 2024 | 21.02 | 21.25 | 21.02 | 21.24 | 6,683 | +0.18(+0.87%) |
Mar 12, 2024 | 20.91 | 21.11 | 20.91 | 21.06 | 8,577 | +0.20(+0.96%) |
Mar 11, 2024 | 20.81 | 20.87 | 20.81 | 20.86 | 6,829 | -0.00(-0.01%) |
Mar 08, 2024 | 20.91 | 20.91 | 20.81 | 20.86 | 4,763 | -0.02(-0.11%) |
Mar 07, 2024 | 20.74 | 20.89 | 20.74 | 20.89 | 4,150 | +0.04(+0.17%) |
Mar 06, 2024 | 20.80 | 20.86 | 20.73 | 20.85 | 2,598 | +0.21(+1.02%) |
Mar 05, 2024 | 20.64 | 20.67 | 20.61 | 20.64 | 3,363 | -0.07(-0.33%) |
Mar 04, 2024 | 20.66 | 20.75 | 20.66 | 20.71 | 1,814 | -0.12(-0.57%) |
Mar 01, 2024 | 20.70 | 20.87 | 20.68 | 20.83 | 4,593 | +0.14(+0.67%) |
Feb 29, 2024 | 20.69 | 20.73 | 20.56 | 20.69 | 26,388 | +0.02(+0.11%) |
Feb 28, 2024 | 20.70 | 20.73 | 20.66 | 20.66 | 3,587 | -0.17(-0.82%) |
Feb 27, 2024 | 20.82 | 20.84 | 20.82 | 20.83 | 1,678 | +0.08(+0.39%) |
Feb 26, 2024 | 20.75 | 20.79 | 20.66 | 20.75 | 3,503 | -0.08(-0.37%) |
Feb 23, 2024 | 20.80 | 20.86 | 20.80 | 20.83 | 18,365 | -0.05(-0.26%) |
Feb 22, 2024 | 20.89 | 20.98 | 20.87 | 20.89 | 22,129 | +0.06(+0.26%) |
Feb 21, 2024 | 20.95 | 20.95 | 20.83 | 20.83 | 2,177 | -0.09(-0.41%) |
Feb 20, 2024 | 20.76 | 20.94 | 20.76 | 20.92 | 3,321 | +0.21(+0.99%) |
Feb 16, 2024 | 20.57 | 20.71 | 20.57 | 20.71 | 3,391 | +0.06(+0.29%) |
Feb 15, 2024 | 20.56 | 20.65 | 20.45 | 20.65 | 8,053 | +0.20(+0.95%) |
Feb 14, 2024 | 20.36 | 20.50 | 20.36 | 20.45 | 6,402 | +0.23(+1.16%) |
Feb 13, 2024 | 20.24 | 20.31 | 20.19 | 20.22 | 13,804 | -0.32(-1.57%) |
Feb 12, 2024 | 20.36 | 20.58 | 20.36 | 20.54 | 3,070 | +0.24(+1.17%) |
Feb 09, 2024 | 20.32 | 20.43 | 20.17 | 20.31 | 10,095 | -0.04(-0.20%) |
Feb 08, 2024 | 20.44 | 20.44 | 20.35 | 20.35 | 2,541 | -0.15(-0.76%) |
Feb 07, 2024 | 20.53 | 20.59 | 20.44 | 20.50 | 8,566 | -0.12(-0.59%) |
Feb 06, 2024 | 20.32 | 20.62 | 20.32 | 20.62 | 23,650 | +0.22(+1.09%) |
Feb 05, 2024 | 20.55 | 20.55 | 20.36 | 20.40 | 5,865 | -0.18(-0.87%) |
Feb 02, 2024 | 20.45 | 20.63 | 20.43 | 20.58 | 6,511 | -0.14(-0.68%) |