Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 21.16 | 21.36 | 21.14 | 21.36 | 195,448 | +0.42(+2.01%) |
Apr 29, 2024 | 21.03 | 21.03 | 20.87 | 20.94 | 26,697 | -0.17(-0.81%) |
Apr 26, 2024 | 21.20 | 21.32 | 21.05 | 21.11 | 31,177 | -0.15(-0.68%) |
Apr 25, 2024 | 21.27 | 21.53 | 21.21 | 21.26 | 75,276 | +0.20(+0.95%) |
Apr 24, 2024 | 21.15 | 21.24 | 21.05 | 21.05 | 55,579 | -0.05(-0.26%) |
Apr 23, 2024 | 21.32 | 21.32 | 20.95 | 21.11 | 180,206 | -0.15(-0.71%) |
Apr 22, 2024 | 21.35 | 21.48 | 21.18 | 21.26 | 342,279 | -0.15(-0.70%) |
Apr 19, 2024 | 21.54 | 21.54 | 21.36 | 21.41 | 195,197 | -0.04(-0.19%) |
Apr 18, 2024 | 21.37 | 21.63 | 21.29 | 21.45 | 111,148 | -0.02(-0.09%) |
Apr 17, 2024 | 21.30 | 21.51 | 21.23 | 21.47 | 143,516 | -0.02(-0.09%) |
Apr 16, 2024 | 21.28 | 21.56 | 21.28 | 21.49 | 319,603 | +0.20(+0.94%) |
Apr 15, 2024 | 20.92 | 21.34 | 20.82 | 21.29 | 71,341 | +0.29(+1.38%) |
Apr 12, 2024 | 20.69 | 21.02 | 20.66 | 21.00 | 154,892 | +0.44(+2.14%) |
Apr 11, 2024 | 20.55 | 20.77 | 20.49 | 20.56 | 183,961 | -0.04(-0.19%) |
Apr 10, 2024 | 20.31 | 20.70 | 20.31 | 20.60 | 171,263 | +0.76(+3.80%) |
Apr 09, 2024 | 20.01 | 20.03 | 19.84 | 19.84 | 65,148 | -0.35(-1.71%) |
Apr 08, 2024 | 20.35 | 20.35 | 20.15 | 20.19 | 53,464 | -0.24(-1.17%) |
Apr 05, 2024 | 20.34 | 20.51 | 20.32 | 20.43 | 60,948 | +0.08(+0.39%) |
Apr 04, 2024 | 19.95 | 20.39 | 19.89 | 20.35 | 105,619 | +0.15(+0.74%) |
Apr 03, 2024 | 20.16 | 20.34 | 20.14 | 20.20 | 37,609 | -0.01(-0.05%) |
Apr 02, 2024 | 20.01 | 20.22 | 19.98 | 20.21 | 96,010 | +0.39(+1.97%) |
Apr 01, 2024 | 19.63 | 19.91 | 19.63 | 19.82 | 44,172 | +0.22(+1.12%) |
Mar 28, 2024 | 19.58 | 19.65 | 19.53 | 19.60 | 44,469 | -0.06(-0.33%) |
Mar 27, 2024 | 20.00 | 20.00 | 19.66 | 19.66 | 99,811 | -0.56(-2.75%) |
Mar 26, 2024 | 19.98 | 20.22 | 19.95 | 20.22 | 47,239 | +0.13(+0.65%) |
Mar 25, 2024 | 19.94 | 20.13 | 19.94 | 20.09 | 38,195 | +0.06(+0.30%) |
Mar 22, 2024 | 19.86 | 20.07 | 19.86 | 20.03 | 24,902 | +0.18(+0.91%) |
Mar 21, 2024 | 19.89 | 19.91 | 19.75 | 19.85 | 83,482 | -0.19(-0.95%) |
Mar 20, 2024 | 20.41 | 20.41 | 19.92 | 20.04 | 47,170 | -0.36(-1.76%) |
Mar 19, 2024 | 20.46 | 20.48 | 20.31 | 20.40 | 77,763 | +0.06(+0.29%) |
Mar 18, 2024 | 20.26 | 20.45 | 20.22 | 20.34 | 18,055 | +0.08(+0.39%) |
Mar 15, 2024 | 20.36 | 20.40 | 20.24 | 20.26 | 38,620 | -0.01(-0.05%) |
Mar 14, 2024 | 19.89 | 20.40 | 19.89 | 20.27 | 67,724 | +0.33(+1.65%) |
Mar 13, 2024 | 19.97 | 19.99 | 19.77 | 19.94 | 31,304 | +0.00(+0.00%) |
Mar 12, 2024 | 19.69 | 20.00 | 19.69 | 19.94 | 58,091 | +0.25(+1.27%) |
Mar 11, 2024 | 19.83 | 19.83 | 19.69 | 19.69 | 14,441 | -0.07(-0.35%) |
Mar 08, 2024 | 19.63 | 19.83 | 19.53 | 19.76 | 86,195 | -0.01(-0.05%) |
Mar 07, 2024 | 19.87 | 19.89 | 19.72 | 19.77 | 94,407 | -0.32(-1.59%) |
Mar 06, 2024 | 19.98 | 20.09 | 19.90 | 20.09 | 25,091 | -0.04(-0.20%) |
Mar 05, 2024 | 20.06 | 20.19 | 19.96 | 20.13 | 45,107 | +0.25(+1.26%) |
Mar 04, 2024 | 19.68 | 19.91 | 19.68 | 19.88 | 50,564 | +0.10(+0.51%) |
Mar 01, 2024 | 19.94 | 20.09 | 19.73 | 19.78 | 42,084 | -0.07(-0.35%) |
Feb 29, 2024 | 19.93 | 19.97 | 19.72 | 19.85 | 92,717 | -0.31(-1.54%) |
Feb 28, 2024 | 20.05 | 20.18 | 19.99 | 20.16 | 38,095 | +0.09(+0.45%) |
Feb 27, 2024 | 20.16 | 20.16 | 20.00 | 20.07 | 58,427 | -0.12(-0.59%) |
Feb 26, 2024 | 20.25 | 20.29 | 20.04 | 20.19 | 44,685 | -0.06(-0.30%) |
Feb 23, 2024 | 20.16 | 20.32 | 20.13 | 20.25 | 67,256 | +0.08(+0.40%) |
Feb 22, 2024 | 19.95 | 20.19 | 19.90 | 20.17 | 95,618 | +0.12(+0.60%) |
Feb 21, 2024 | 20.04 | 20.14 | 19.98 | 20.05 | 102,741 | +0.30(+1.52%) |
Feb 20, 2024 | 19.68 | 19.85 | 19.68 | 19.75 | 87,069 | +0.14(+0.71%) |
Feb 16, 2024 | 19.61 | 19.70 | 19.37 | 19.61 | 109,787 | +0.33(+1.71%) |
Feb 15, 2024 | 19.53 | 19.53 | 19.21 | 19.28 | 89,167 | -0.35(-1.81%) |
Feb 14, 2024 | 19.68 | 19.91 | 19.62 | 19.63 | 104,429 | -0.35(-1.73%) |
Feb 13, 2024 | 19.71 | 20.12 | 19.71 | 19.98 | 193,371 | +0.76(+3.95%) |
Feb 12, 2024 | 19.69 | 19.69 | 19.13 | 19.22 | 151,312 | -0.47(-2.39%) |
Feb 09, 2024 | 19.79 | 19.90 | 19.64 | 19.69 | 44,934 | -0.18(-0.91%) |
Feb 08, 2024 | 20.01 | 20.12 | 19.85 | 19.87 | 51,352 | -0.19(-0.95%) |
Feb 07, 2024 | 19.91 | 20.24 | 19.85 | 20.06 | 110,760 | -0.20(-0.99%) |
Feb 06, 2024 | 20.55 | 20.62 | 20.22 | 20.26 | 224,874 | -0.26(-1.27%) |
Feb 05, 2024 | 20.22 | 20.65 | 20.22 | 20.52 | 118,448 | +0.33(+1.63%) |
Feb 02, 2024 | 20.16 | 20.42 | 20.06 | 20.19 | 79,569 | +0.14(+0.70%) |