Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 22.53 | 22.53 | 21.72 | 21.99 | 5,946 | -0.79(-3.48%) |
Apr 18, 2024 | 21.54 | 22.78 | 21.54 | 22.78 | 6,342 | +1.38(+6.46%) |
Apr 17, 2024 | 22.57 | 22.57 | 21.13 | 21.40 | 3,273 | -0.94(-4.20%) |
Apr 16, 2024 | 22.06 | 22.33 | 20.94 | 22.33 | 3,986 | +0.70(+3.22%) |
Apr 15, 2024 | 22.21 | 22.24 | 21.31 | 21.64 | 105,279 | +0.37(+1.72%) |
Apr 12, 2024 | 21.14 | 22.01 | 21.12 | 21.27 | 4,306 | +0.08(+0.39%) |
Apr 11, 2024 | 21.22 | 21.60 | 21.19 | 21.19 | 4,411 | +0.42(+2.02%) |
Apr 10, 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 2,090 | -0.81(-3.74%) |
Apr 09, 2024 | 21.80 | 21.99 | 21.43 | 21.58 | 6,738 | -0.20(-0.90%) |
Apr 08, 2024 | 22.00 | 23.01 | 21.77 | 21.77 | 3,499 | -0.28(-1.26%) |
Apr 05, 2024 | 22.67 | 22.68 | 21.23 | 22.05 | 3,506 | -0.15(-0.68%) |
Apr 04, 2024 | 23.08 | 23.08 | 22.20 | 22.20 | 4,421 | -0.04(-0.19%) |
Apr 03, 2024 | 22.96 | 22.96 | 22.08 | 22.24 | 2,838 | +0.13(+0.57%) |
Apr 02, 2024 | 21.99 | 22.31 | 21.99 | 22.12 | 1,506 | -1.63(-6.88%) |
Apr 01, 2024 | 21.83 | 23.75 | 21.83 | 23.75 | 8,768 | +1.08(+4.75%) |
Mar 28, 2024 | 21.83 | 22.75 | 21.83 | 22.67 | 2,614 | +0.74(+3.39%) |
Mar 27, 2024 | 21.85 | 22.32 | 21.85 | 21.93 | 3,868 | +0.21(+0.97%) |
Mar 26, 2024 | 21.75 | 21.75 | 21.72 | 21.72 | 2,680 | -0.40(-1.83%) |
Mar 25, 2024 | 21.64 | 22.51 | 21.64 | 22.12 | 5,286 | +0.13(+0.60%) |
Mar 22, 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 3,525 | +0.31(+1.43%) |
Mar 21, 2024 | 20.75 | 22.10 | 20.75 | 21.68 | 3,525 | -1.04(-4.58%) |
Mar 20, 2024 | 20.80 | 23.08 | 20.80 | 22.72 | 4,609 | +1.01(+4.65%) |
Mar 19, 2024 | 21.64 | 21.75 | 21.64 | 21.71 | 3,490 | +0.32(+1.50%) |
Mar 18, 2024 | 21.71 | 22.01 | 21.39 | 21.39 | 5,938 | -0.79(-3.58%) |
Mar 15, 2024 | 21.91 | 22.56 | 21.75 | 22.18 | 3,317 | +0.01(+0.05%) |
Mar 14, 2024 | 22.35 | 22.35 | 22.18 | 22.18 | 585 | -0.61(-2.66%) |
Mar 13, 2024 | 22.30 | 23.95 | 22.19 | 22.78 | 4,637 | +0.60(+2.71%) |
Mar 12, 2024 | 22.30 | 23.20 | 22.18 | 22.18 | 3,931 | +0.02(+0.07%) |
Mar 11, 2024 | 22.07 | 23.25 | 22.07 | 22.16 | 1,373 | +0.21(+0.95%) |
Mar 08, 2024 | 21.57 | 21.96 | 21.50 | 21.95 | 104,250 | -0.11(-0.48%) |
Mar 07, 2024 | 21.41 | 22.07 | 21.41 | 22.06 | 2,665 | +0.50(+2.34%) |
Mar 06, 2024 | 20.88 | 21.56 | 20.88 | 21.56 | 3,146 | +0.51(+2.42%) |
Mar 05, 2024 | 20.95 | 21.47 | 20.95 | 21.05 | 2,047 | -0.30(-1.42%) |
Mar 04, 2024 | 21.22 | 21.64 | 21.14 | 21.35 | 3,599 | -0.13(-0.60%) |
Mar 01, 2024 | 21.48 | 21.48 | 21.33 | 21.48 | 3,867 | +0.24(+1.14%) |
Feb 29, 2024 | 21.59 | 21.69 | 21.24 | 21.24 | 4,399 | -0.55(-2.53%) |
Feb 28, 2024 | 21.30 | 21.79 | 21.30 | 21.79 | 3,169 | +0.30(+1.39%) |
Feb 27, 2024 | 22.43 | 22.43 | 21.49 | 21.49 | 2,995 | -1.50(-6.52%) |
Feb 26, 2024 | 22.82 | 23.62 | 22.82 | 22.99 | 1,438 | -0.51(-2.16%) |
Feb 23, 2024 | 23.26 | 23.50 | 22.82 | 23.50 | 1,229 | +0.10(+0.42%) |
Feb 22, 2024 | 22.64 | 23.40 | 22.63 | 23.40 | 2,819 | +1.10(+4.92%) |
Feb 21, 2024 | 22.90 | 23.04 | 22.30 | 22.30 | 3,266 | -0.77(-3.35%) |
Feb 20, 2024 | 23.21 | 23.46 | 23.07 | 23.07 | 13,638 | -0.58(-2.45%) |
Feb 16, 2024 | 23.55 | 23.65 | 22.96 | 23.65 | 1,478 | +0.26(+1.12%) |
Feb 15, 2024 | 23.50 | 23.50 | 22.76 | 23.39 | 1,752 | -0.42(-1.76%) |
Feb 14, 2024 | 23.62 | 24.04 | 23.36 | 23.81 | 15,885 | -0.25(-1.03%) |
Feb 13, 2024 | 23.40 | 24.08 | 23.39 | 24.06 | 2,502 | +0.49(+2.06%) |
Feb 12, 2024 | 24.21 | 24.27 | 23.33 | 23.57 | 1,390 | +0.35(+1.49%) |
Feb 09, 2024 | 23.77 | 23.77 | 23.23 | 23.23 | 7,302 | +0.14(+0.61%) |
Feb 08, 2024 | 23.21 | 23.21 | 23.09 | 23.09 | 603 | -0.84(-3.50%) |
Feb 07, 2024 | 23.92 | 23.93 | 23.92 | 23.92 | 797 | -0.14(-0.57%) |
Feb 06, 2024 | 24.06 | 24.21 | 24.06 | 24.06 | 1,541 | +0.81(+3.48%) |
Feb 05, 2024 | 23.88 | 23.88 | 23.25 | 23.25 | 941 | -0.99(-4.08%) |