Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 21.19 | 21.23 | 20.91 | 21.06 | 236,926 | -0.07(-0.33%) |
Apr 17, 2024 | 21.15 | 21.34 | 21.08 | 21.13 | 341,527 | +0.12(+0.60%) |
Apr 16, 2024 | 20.67 | 21.07 | 20.59 | 21.00 | 329,397 | +0.12(+0.60%) |
Apr 15, 2024 | 21.16 | 21.22 | 20.75 | 20.88 | 317,471 | -0.18(-0.85%) |
Apr 12, 2024 | 21.12 | 21.25 | 21.03 | 21.06 | 264,393 | +0.00(+0.00%) |
Apr 11, 2024 | 21.04 | 21.11 | 20.91 | 21.06 | 252,463 | +0.06(+0.29%) |
Apr 10, 2024 | 20.95 | 21.08 | 20.81 | 21.00 | 199,883 | +0.02(+0.12%) |
Apr 09, 2024 | 21.10 | 21.20 | 20.95 | 20.98 | 209,540 | -0.05(-0.26%) |
Apr 08, 2024 | 20.92 | 21.09 | 20.87 | 21.03 | 275,622 | +0.12(+0.57%) |
Apr 05, 2024 | 20.97 | 20.97 | 20.65 | 20.91 | 373,573 | +0.08(+0.38%) |
Apr 04, 2024 | 20.85 | 20.89 | 20.70 | 20.83 | 332,542 | +0.13(+0.63%) |
Apr 03, 2024 | 20.50 | 20.80 | 20.42 | 20.70 | 354,922 | +0.37(+1.82%) |
Apr 02, 2024 | 20.20 | 20.43 | 20.16 | 20.33 | 390,443 | +0.19(+0.94%) |
Apr 01, 2024 | 20.10 | 20.25 | 20.05 | 20.14 | 265,252 | +0.09(+0.45%) |
Mar 28, 2024 | 20.25 | 20.40 | 20.02 | 20.05 | 353,019 | -0.14(-0.69%) |
Mar 27, 2024 | 19.98 | 20.25 | 19.91 | 20.19 | 366,958 | +0.22(+1.10%) |
Mar 26, 2024 | 20.00 | 20.10 | 19.81 | 19.97 | 336,225 | +0.15(+0.76%) |
Mar 25, 2024 | 19.78 | 19.98 | 19.73 | 19.82 | 160,055 | +0.11(+0.56%) |
Mar 22, 2024 | 19.96 | 20.06 | 19.65 | 19.71 | 253,143 | -0.28(-1.40%) |
Mar 21, 2024 | 19.80 | 20.18 | 19.80 | 19.99 | 255,055 | +0.03(+0.15%) |
Mar 20, 2024 | 19.77 | 20.02 | 19.67 | 19.96 | 309,625 | +0.07(+0.35%) |
Mar 19, 2024 | 19.78 | 19.91 | 19.71 | 19.89 | 220,731 | +0.18(+0.91%) |
Mar 18, 2024 | 19.70 | 19.75 | 19.45 | 19.71 | 299,864 | -0.05(-0.25%) |
Mar 15, 2024 | 19.79 | 19.94 | 19.45 | 19.76 | 436,010 | +0.11(+0.56%) |
Mar 14, 2024 | 19.37 | 19.65 | 19.28 | 19.65 | 410,709 | +0.48(+2.50%) |
Mar 13, 2024 | 19.80 | 19.84 | 19.16 | 19.17 | 382,745 | -0.44(-2.24%) |
Mar 12, 2024 | 20.03 | 20.03 | 19.52 | 19.61 | 340,157 | -0.32(-1.61%) |
Mar 11, 2024 | 20.00 | 20.00 | 19.68 | 19.93 | 623,187 | +0.02(+0.13%) |
Mar 08, 2024 | 19.85 | 19.96 | 19.76 | 19.91 | 322,841 | +0.16(+0.78%) |
Mar 07, 2024 | 19.33 | 19.82 | 19.28 | 19.75 | 330,737 | +0.47(+2.44%) |
Mar 06, 2024 | 19.07 | 19.32 | 19.02 | 19.28 | 423,339 | +0.33(+1.74%) |
Mar 05, 2024 | 18.33 | 19.05 | 18.32 | 18.95 | 700,303 | +0.55(+2.99%) |
Mar 04, 2024 | 18.84 | 18.97 | 18.39 | 18.40 | 574,181 | -0.41(-2.18%) |
Mar 01, 2024 | 19.12 | 19.25 | 18.78 | 18.81 | 432,541 | -0.19(-1.00%) |
Feb 29, 2024 | 19.20 | 19.25 | 18.96 | 19.00 | 300,889 | +0.03(+0.16%) |
Feb 28, 2024 | 19.11 | 19.12 | 18.83 | 18.97 | 686,969 | -0.01(-0.05%) |
Feb 27, 2024 | 18.89 | 19.22 | 18.88 | 18.98 | 377,586 | +0.08(+0.42%) |
Feb 26, 2024 | 19.00 | 19.14 | 18.90 | 18.90 | 355,825 | -0.10(-0.53%) |
Feb 23, 2024 | 19.21 | 19.25 | 18.96 | 19.00 | 358,563 | -0.20(-1.04%) |
Feb 22, 2024 | 19.09 | 19.41 | 19.09 | 19.20 | 340,207 | -0.04(-0.21%) |
Feb 21, 2024 | 18.99 | 19.46 | 18.99 | 19.24 | 563,772 | +0.35(+1.85%) |
Feb 20, 2024 | 19.54 | 19.66 | 18.86 | 18.89 | 780,240 | -0.54(-2.80%) |
Feb 16, 2024 | 19.50 | 19.62 | 19.36 | 19.43 | 432,091 | -0.17(-0.84%) |
Feb 15, 2024 | 19.64 | 19.92 | 19.46 | 19.60 | 658,738 | -0.15(-0.76%) |
Feb 14, 2024 | 19.96 | 19.99 | 19.66 | 19.75 | 696,421 | -0.15(-0.75%) |
Feb 13, 2024 | 19.98 | 20.05 | 19.68 | 19.90 | 323,578 | -0.08(-0.40%) |
Feb 12, 2024 | 19.42 | 20.06 | 19.39 | 19.98 | 547,385 | +0.56(+2.88%) |
Feb 09, 2024 | 19.75 | 19.90 | 19.37 | 19.42 | 544,307 | -0.43(-2.17%) |
Feb 08, 2024 | 20.04 | 20.05 | 19.74 | 19.85 | 504,982 | -0.30(-1.49%) |
Feb 07, 2024 | 19.78 | 20.30 | 19.78 | 20.15 | 573,242 | +0.31(+1.56%) |
Feb 06, 2024 | 20.50 | 20.55 | 19.69 | 19.84 | 905,574 | -0.66(-3.22%) |
Feb 05, 2024 | 20.62 | 20.68 | 20.42 | 20.50 | 849,525 | -0.08(-0.38%) |
Feb 02, 2024 | 20.64 | 20.79 | 20.46 | 20.58 | 700,051 | +0.04(+0.19%) |