Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 21.97 | 22.00 | 21.66 | 21.93 | 154,062 | +0.15(+0.69%) |
Apr 25, 2024 | 21.58 | 21.87 | 21.32 | 21.78 | 221,220 | +0.24(+1.11%) |
Apr 24, 2024 | 21.49 | 21.78 | 21.35 | 21.54 | 192,966 | -0.01(-0.05%) |
Apr 23, 2024 | 21.00 | 21.55 | 20.99 | 21.55 | 215,989 | +0.41(+1.94%) |
Apr 22, 2024 | 21.39 | 21.68 | 21.05 | 21.14 | 362,979 | -0.99(-4.47%) |
Apr 19, 2024 | 22.20 | 22.47 | 22.09 | 22.13 | 175,207 | -0.14(-0.63%) |
Apr 18, 2024 | 22.37 | 22.45 | 22.03 | 22.27 | 317,918 | +0.04(+0.18%) |
Apr 17, 2024 | 21.97 | 22.36 | 21.95 | 22.23 | 374,802 | +0.38(+1.74%) |
Apr 16, 2024 | 21.85 | 22.21 | 21.73 | 21.85 | 367,368 | -0.20(-0.91%) |
Apr 15, 2024 | 22.29 | 22.30 | 21.84 | 22.05 | 241,628 | -0.16(-0.72%) |
Apr 12, 2024 | 22.86 | 23.11 | 22.14 | 22.21 | 383,322 | -0.26(-1.16%) |
Apr 11, 2024 | 22.35 | 22.52 | 22.07 | 22.47 | 201,728 | +0.25(+1.13%) |
Apr 10, 2024 | 21.85 | 22.23 | 21.66 | 22.22 | 205,245 | +0.02(+0.09%) |
Apr 09, 2024 | 22.38 | 22.46 | 21.89 | 22.20 | 424,603 | +0.08(+0.36%) |
Apr 08, 2024 | 22.37 | 22.46 | 21.88 | 22.12 | 228,513 | -0.12(-0.54%) |
Apr 05, 2024 | 21.93 | 22.53 | 21.92 | 22.24 | 327,580 | +0.30(+1.37%) |
Apr 04, 2024 | 22.40 | 22.40 | 21.87 | 21.94 | 318,843 | -0.37(-1.66%) |
Apr 03, 2024 | 22.18 | 22.40 | 22.05 | 22.31 | 220,508 | +0.05(+0.22%) |
Apr 02, 2024 | 22.56 | 22.66 | 22.20 | 22.26 | 234,902 | -0.22(-0.98%) |
Apr 01, 2024 | 22.61 | 22.75 | 22.26 | 22.48 | 237,143 | +0.25(+1.12%) |
Mar 28, 2024 | 22.23 | 0 | +0.54(+2.49%) | |||
Mar 27, 2024 | 21.39 | 21.69 | 21.28 | 21.69 | 270,858 | +0.42(+1.97%) |
Mar 26, 2024 | 21.73 | 21.74 | 21.25 | 21.27 | 222,174 | -0.17(-0.79%) |
Mar 25, 2024 | 21.31 | 21.66 | 21.31 | 21.44 | 175,714 | +0.21(+0.99%) |
Mar 22, 2024 | 21.23 | 21.48 | 21.13 | 21.23 | 212,877 | -0.10(-0.47%) |
Mar 21, 2024 | 21.82 | 21.90 | 21.27 | 21.33 | 223,084 | -0.24(-1.11%) |
Mar 20, 2024 | 20.98 | 21.59 | 20.91 | 21.57 | 278,925 | +0.54(+2.57%) |
Mar 19, 2024 | 21.30 | 21.62 | 20.96 | 21.03 | 235,731 | -0.44(-2.05%) |
Mar 18, 2024 | 21.54 | 21.93 | 21.38 | 21.47 | 282,787 | -0.16(-0.74%) |
Mar 15, 2024 | 21.41 | 21.67 | 21.37 | 21.63 | 334,784 | +0.15(+0.70%) |
Mar 14, 2024 | 21.73 | 21.81 | 21.30 | 21.48 | 325,667 | -0.33(-1.51%) |
Mar 13, 2024 | 21.77 | 21.95 | 21.54 | 21.81 | 348,651 | +0.15(+0.69%) |
Mar 12, 2024 | 21.36 | 21.83 | 21.25 | 21.66 | 310,707 | -0.05(-0.23%) |
Mar 11, 2024 | 21.82 | 22.26 | 21.61 | 21.71 | 424,474 | -0.10(-0.46%) |
Mar 08, 2024 | 21.41 | 21.87 | 21.41 | 21.81 | 971,960 | +0.43(+2.01%) |
Mar 07, 2024 | 21.63 | 21.77 | 21.31 | 21.38 | 341,462 | -0.30(-1.38%) |
Mar 06, 2024 | 21.02 | 21.73 | 21.02 | 21.68 | 873,802 | +0.63(+2.99%) |
Mar 05, 2024 | 21.08 | 21.13 | 20.54 | 21.05 | 539,678 | +0.17(+0.81%) |
Mar 04, 2024 | 20.75 | 21.27 | 20.71 | 20.88 | 548,148 | +0.33(+1.61%) |
Mar 01, 2024 | 19.91 | 20.92 | 19.78 | 20.55 | 574,559 | +0.73(+3.68%) |
Feb 29, 2024 | 18.89 | 19.82 | 18.89 | 19.82 | 394,635 | +1.14(+6.10%) |
Feb 28, 2024 | 18.84 | 18.85 | 18.56 | 18.68 | 126,076 | -0.16(-0.85%) |
Feb 27, 2024 | 19.02 | 19.17 | 18.79 | 18.84 | 276,538 | -0.16(-0.84%) |
Feb 26, 2024 | 19.05 | 19.05 | 18.70 | 19.00 | 318,488 | -0.19(-0.99%) |
Feb 23, 2024 | 18.61 | 19.24 | 18.41 | 19.19 | 570,854 | +0.64(+3.45%) |
Feb 22, 2024 | 18.71 | 18.71 | 18.39 | 18.55 | 293,346 | -0.16(-0.86%) |
Feb 21, 2024 | 18.60 | 19.17 | 17.41 | 18.71 | 692,097 | -0.35(-1.84%) |
Feb 20, 2024 | 19.25 | 19.28 | 18.82 | 19.06 | 345,130 | -0.03(-0.16%) |
Feb 16, 2024 | 19.09 | 0 | +0.00(+0.00%) | |||
Feb 15, 2024 | 19.20 | 19.60 | 19.06 | 19.09 | 218,792 | +0.04(+0.21%) |
Feb 14, 2024 | 19.29 | 19.34 | 19.03 | 19.05 | 259,704 | -0.23(-1.19%) |
Feb 13, 2024 | 19.63 | 19.74 | 19.05 | 19.28 | 422,452 | -0.75(-3.74%) |
Feb 12, 2024 | 19.53 | 20.12 | 19.53 | 20.03 | 223,408 | +0.33(+1.68%) |
Feb 09, 2024 | 19.73 | 19.85 | 19.60 | 19.70 | 138,666 | +0.01(+0.05%) |
Feb 08, 2024 | 20.24 | 20.33 | 19.58 | 19.69 | 278,622 | -0.64(-3.15%) |
Feb 07, 2024 | 20.15 | 20.37 | 20.08 | 20.33 | 225,991 | +0.11(+0.54%) |
Feb 06, 2024 | 20.07 | 20.66 | 20.00 | 20.22 | 1,221,902 | +0.34(+1.71%) |
Feb 05, 2024 | 19.72 | 20.01 | 19.54 | 19.88 | 308,799 | -0.10(-0.50%) |
Feb 02, 2024 | 19.93 | 20.02 | 19.43 | 19.98 | 279,062 | -0.11(-0.55%) |