Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 20.40 | 20.40 | 20.25 | 20.31 | 541,755 | -0.55(-2.64%) |
Apr 25, 2024 | 20.81 | 20.88 | 20.71 | 20.86 | 401,530 | -0.16(-0.76%) |
Apr 24, 2024 | 21.05 | 21.07 | 20.99 | 21.02 | 438,710 | -0.09(-0.43%) |
Apr 23, 2024 | 20.90 | 21.13 | 20.85 | 21.11 | 796,991 | +0.40(+1.93%) |
Apr 22, 2024 | 20.68 | 20.74 | 20.59 | 20.71 | 351,086 | -0.07(-0.34%) |
Apr 19, 2024 | 20.77 | 20.86 | 20.71 | 20.78 | 1,158,317 | -0.11(-0.53%) |
Apr 18, 2024 | 20.94 | 21.02 | 20.87 | 20.89 | 570,574 | +0.09(+0.43%) |
Apr 17, 2024 | 20.85 | 20.89 | 20.73 | 20.80 | 716,367 | -0.05(-0.24%) |
Apr 16, 2024 | 20.96 | 20.96 | 20.80 | 20.85 | 2,296,322 | -0.63(-2.93%) |
Apr 15, 2024 | 21.58 | 21.60 | 21.41 | 21.48 | 334,158 | +0.02(+0.09%) |
Apr 12, 2024 | 21.57 | 21.57 | 21.41 | 21.46 | 298,283 | -0.31(-1.42%) |
Apr 11, 2024 | 21.81 | 21.81 | 21.64 | 21.77 | 428,401 | +0.03(+0.14%) |
Apr 10, 2024 | 21.83 | 21.90 | 21.64 | 21.74 | 452,120 | -0.45(-2.03%) |
Apr 09, 2024 | 22.16 | 22.22 | 22.11 | 22.19 | 885,223 | +0.16(+0.73%) |
Apr 08, 2024 | 22.03 | 22.10 | 22.03 | 22.03 | 246,427 | +0.02(+0.09%) |
Apr 05, 2024 | 22.13 | 22.13 | 21.93 | 22.01 | 1,444,818 | -0.05(-0.23%) |
Apr 04, 2024 | 22.20 | 22.26 | 22.05 | 22.06 | 635,428 | +0.16(+0.73%) |
Apr 03, 2024 | 21.78 | 21.93 | 21.77 | 21.90 | 1,013,211 | -0.12(-0.54%) |
Apr 02, 2024 | 22.07 | 22.09 | 21.98 | 22.02 | 394,639 | +0.05(+0.23%) |
Apr 01, 2024 | 22.22 | 22.23 | 21.91 | 21.97 | 540,026 | -0.56(-2.49%) |
Mar 28, 2024 | 22.50 | 22.55 | 22.55 | 22.53 | 293,667 | -0.14(-0.62%) |
Mar 27, 2024 | 22.65 | 22.67 | 22.56 | 22.67 | 547,709 | -0.11(-0.48%) |
Mar 26, 2024 | 22.91 | 22.91 | 22.75 | 22.78 | 125,423 | -0.12(-0.52%) |
Mar 25, 2024 | 22.90 | 22.95 | 22.88 | 22.90 | 427,768 | +0.27(+1.19%) |
Mar 22, 2024 | 22.65 | 22.68 | 22.58 | 22.63 | 671,258 | -0.24(-1.05%) |
Mar 21, 2024 | 22.91 | 22.91 | 22.83 | 22.87 | 167,441 | -0.03(-0.13%) |
Mar 20, 2024 | 22.75 | 22.92 | 22.70 | 22.90 | 282,699 | +0.15(+0.66%) |
Mar 19, 2024 | 22.70 | 22.77 | 22.68 | 22.75 | 185,073 | +0.06(+0.26%) |
Mar 18, 2024 | 22.71 | 22.73 | 22.66 | 22.69 | 239,920 | -0.02(-0.09%) |
Mar 15, 2024 | 22.74 | 22.80 | 22.71 | 22.71 | 688,412 | -0.24(-1.05%) |
Mar 14, 2024 | 22.97 | 23.05 | 22.91 | 22.95 | 437,964 | +0.17(+0.75%) |
Mar 13, 2024 | 22.90 | 22.91 | 22.74 | 22.78 | 1,065,960 | -0.13(-0.57%) |
Mar 12, 2024 | 22.95 | 22.96 | 22.86 | 22.91 | 345,282 | -0.01(-0.04%) |
Mar 11, 2024 | 22.94 | 22.97 | 22.86 | 22.92 | 277,904 | +0.03(+0.13%) |
Mar 08, 2024 | 22.96 | 23.01 | 22.84 | 22.89 | 522,554 | +0.10(+0.44%) |
Mar 07, 2024 | 22.71 | 22.80 | 22.68 | 22.79 | 402,311 | +0.26(+1.15%) |
Mar 06, 2024 | 22.51 | 22.62 | 22.51 | 22.53 | 348,863 | +0.38(+1.72%) |
Mar 05, 2024 | 22.17 | 22.25 | 22.14 | 22.15 | 325,173 | -0.03(-0.14%) |
Mar 04, 2024 | 22.20 | 22.27 | 22.15 | 22.18 | 269,969 | -0.30(-1.33%) |
Mar 01, 2024 | 22.37 | 22.52 | 22.37 | 22.48 | 471,403 | +0.11(+0.49%) |
Feb 29, 2024 | 22.43 | 22.43 | 22.34 | 22.37 | 585,201 | -0.17(-0.75%) |
Feb 28, 2024 | 22.49 | 22.58 | 22.47 | 22.54 | 441,903 | +0.02(+0.09%) |
Feb 27, 2024 | 22.58 | 22.58 | 22.49 | 22.52 | 311,044 | -0.02(-0.09%) |
Feb 26, 2024 | 22.51 | 22.58 | 22.50 | 22.54 | 326,136 | -0.10(-0.44%) |
Feb 23, 2024 | 22.56 | 22.66 | 22.56 | 22.64 | 328,198 | -0.19(-0.83%) |
Feb 22, 2024 | 22.74 | 22.83 | 22.71 | 22.83 | 217,324 | +0.13(+0.57%) |
Feb 21, 2024 | 22.73 | 22.80 | 22.66 | 22.70 | 216,988 | -0.09(-0.39%) |
Feb 20, 2024 | 22.85 | 22.90 | 22.75 | 22.79 | 498,669 | +0.05(+0.22%) |
Feb 16, 2024 | 22.69 | 22.80 | 22.68 | 22.74 | 344,054 | -0.12(-0.52%) |
Feb 15, 2024 | 22.78 | 22.89 | 22.75 | 22.86 | 341,242 | +0.16(+0.70%) |
Feb 14, 2024 | 22.40 | 22.75 | 22.40 | 22.70 | 1,117,766 | +0.54(+2.44%) |
Feb 13, 2024 | 22.34 | 22.34 | 22.09 | 22.16 | 506,124 | -0.49(-2.16%) |
Feb 12, 2024 | 22.63 | 22.72 | 22.57 | 22.65 | 758,281 | +0.24(+1.07%) |
Feb 09, 2024 | 22.35 | 22.44 | 22.34 | 22.41 | 202,069 | +0.15(+0.67%) |
Feb 08, 2024 | 22.18 | 22.31 | 22.15 | 22.26 | 1,856,405 | +0.02(+0.09%) |
Feb 07, 2024 | 22.22 | 22.31 | 22.20 | 22.24 | 352,172 | +0.11(+0.50%) |
Feb 06, 2024 | 22.04 | 22.15 | 22.01 | 22.13 | 272,564 | +0.24(+1.10%) |
Feb 05, 2024 | 21.89 | 21.93 | 21.82 | 21.89 | 192,156 | -0.17(-0.77%) |
Feb 02, 2024 | 22.02 | 22.08 | 21.99 | 22.06 | 312,139 | +0.03(+0.14%) |