Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 20.34 | 20.46 | 20.10 | 20.10 | 1,880,433 | -0.46(-2.24%) |
Apr 29, 2024 | 20.43 | 20.58 | 20.39 | 20.56 | 2,149,449 | +0.09(+0.44%) |
Apr 26, 2024 | 20.45 | 20.62 | 20.31 | 20.47 | 2,009,009 | -0.01(-0.05%) |
Apr 25, 2024 | 20.11 | 20.53 | 19.89 | 20.48 | 2,576,505 | +0.05(+0.24%) |
Apr 24, 2024 | 20.75 | 20.80 | 20.37 | 20.43 | 3,425,291 | -0.40(-1.92%) |
Apr 23, 2024 | 20.59 | 21.00 | 20.55 | 20.83 | 2,854,987 | -0.15(-0.71%) |
Apr 22, 2024 | 20.55 | 21.03 | 20.54 | 20.98 | 4,000,511 | +0.52(+2.54%) |
Apr 19, 2024 | 20.30 | 20.64 | 20.30 | 20.46 | 3,235,712 | +0.05(+0.24%) |
Apr 18, 2024 | 20.28 | 20.69 | 20.27 | 20.41 | 4,652,752 | +0.28(+1.39%) |
Apr 17, 2024 | 19.71 | 20.17 | 19.71 | 20.13 | 4,956,359 | +0.76(+3.92%) |
Apr 16, 2024 | 19.28 | 19.45 | 19.05 | 19.37 | 4,339,773 | -0.01(-0.05%) |
Apr 15, 2024 | 19.71 | 19.86 | 19.32 | 19.38 | 3,555,273 | -0.16(-0.82%) |
Apr 12, 2024 | 19.80 | 19.85 | 19.52 | 19.54 | 3,509,193 | -0.60(-2.98%) |
Apr 11, 2024 | 19.94 | 20.19 | 19.79 | 20.14 | 1,712,737 | +0.23(+1.16%) |
Apr 10, 2024 | 20.44 | 20.61 | 19.81 | 19.91 | 5,812,115 | -0.52(-2.55%) |
Apr 09, 2024 | 20.37 | 20.49 | 20.21 | 20.43 | 2,623,649 | +0.10(+0.49%) |
Apr 08, 2024 | 20.18 | 20.47 | 20.18 | 20.33 | 1,939,392 | +0.21(+1.04%) |
Apr 05, 2024 | 20.02 | 20.21 | 19.93 | 20.12 | 2,146,514 | +0.15(+0.75%) |
Apr 04, 2024 | 20.37 | 20.66 | 19.94 | 19.97 | 5,035,292 | -0.27(-1.33%) |
Apr 03, 2024 | 20.26 | 20.45 | 20.19 | 20.24 | 3,822,947 | -0.11(-0.54%) |
Apr 02, 2024 | 20.53 | 20.55 | 20.25 | 20.35 | 2,704,039 | -0.50(-2.40%) |
Apr 01, 2024 | 21.06 | 21.22 | 20.84 | 20.85 | 2,924,023 | -0.16(-0.76%) |
Mar 28, 2024 | 20.94 | 21.02 | 21.02 | 21.01 | 2,031,009 | +0.06(+0.29%) |
Mar 27, 2024 | 20.53 | 20.97 | 20.53 | 20.95 | 2,916,309 | +0.50(+2.44%) |
Mar 26, 2024 | 20.40 | 20.58 | 20.40 | 20.45 | 1,734,008 | +0.08(+0.39%) |
Mar 25, 2024 | 20.19 | 20.40 | 20.11 | 20.37 | 1,627,118 | +0.04(+0.20%) |
Mar 22, 2024 | 20.36 | 20.45 | 20.28 | 20.33 | 2,757,436 | -0.07(-0.34%) |
Mar 21, 2024 | 20.26 | 20.41 | 20.22 | 20.40 | 1,973,535 | +0.18(+0.89%) |
Mar 20, 2024 | 19.58 | 20.27 | 19.55 | 20.22 | 2,721,203 | +0.57(+2.90%) |
Mar 19, 2024 | 19.59 | 19.74 | 19.54 | 19.65 | 1,133,835 | +0.00(+0.00%) |
Mar 18, 2024 | 19.64 | 19.69 | 19.45 | 19.65 | 2,938,278 | -0.01(-0.05%) |
Mar 15, 2024 | 19.52 | 19.77 | 19.52 | 19.66 | 1,629,935 | +0.09(+0.46%) |
Mar 14, 2024 | 19.68 | 19.77 | 19.46 | 19.57 | 2,474,098 | -0.15(-0.76%) |
Mar 13, 2024 | 19.51 | 19.90 | 19.48 | 19.72 | 3,282,652 | +0.13(+0.66%) |
Mar 12, 2024 | 19.69 | 19.70 | 19.33 | 19.59 | 5,512,233 | -0.43(-2.15%) |
Mar 11, 2024 | 20.01 | 20.09 | 19.88 | 20.02 | 3,472,203 | -0.08(-0.40%) |
Mar 08, 2024 | 20.35 | 20.53 | 20.05 | 20.10 | 4,964,291 | -0.21(-1.03%) |
Mar 07, 2024 | 20.39 | 20.45 | 20.29 | 20.31 | 3,833,319 | +0.01(+0.05%) |
Mar 06, 2024 | 20.13 | 20.39 | 20.11 | 20.30 | 1,934,103 | +0.26(+1.30%) |
Mar 05, 2024 | 19.88 | 20.12 | 19.85 | 20.04 | 2,336,534 | +0.00(+0.00%) |
Mar 04, 2024 | 20.10 | 20.36 | 19.88 | 20.04 | 2,764,241 | -0.06(-0.30%) |
Mar 01, 2024 | 20.18 | 20.21 | 19.93 | 20.10 | 1,902,045 | -0.06(-0.30%) |
Feb 29, 2024 | 20.17 | 20.36 | 20.05 | 20.16 | 2,017,844 | +0.05(+0.25%) |
Feb 28, 2024 | 20.04 | 20.25 | 20.02 | 20.11 | 1,672,110 | -0.10(-0.49%) |
Feb 27, 2024 | 20.23 | 20.38 | 20.17 | 20.21 | 1,976,479 | +0.08(+0.40%) |
Feb 26, 2024 | 20.09 | 20.34 | 20.09 | 20.13 | 1,285,552 | -0.01(-0.05%) |
Feb 23, 2024 | 20.19 | 20.29 | 20.03 | 20.14 | 1,695,256 | -0.16(-0.79%) |
Feb 22, 2024 | 20.15 | 20.46 | 20.13 | 20.30 | 2,658,139 | +0.26(+1.30%) |
Feb 21, 2024 | 19.98 | 20.11 | 19.93 | 20.04 | 2,206,605 | -0.04(-0.20%) |
Feb 20, 2024 | 19.94 | 20.33 | 19.94 | 20.08 | 2,555,807 | +0.09(+0.45%) |
Feb 16, 2024 | 20.09 | 20.18 | 19.78 | 19.99 | 5,481,537 | -0.24(-1.19%) |
Feb 15, 2024 | 20.15 | 20.36 | 20.14 | 20.23 | 2,484,760 | +0.20(+1.00%) |
Feb 14, 2024 | 19.79 | 20.06 | 19.77 | 20.03 | 3,143,770 | +0.36(+1.83%) |
Feb 13, 2024 | 19.51 | 19.80 | 19.43 | 19.67 | 4,346,544 | -0.19(-0.96%) |
Feb 12, 2024 | 19.58 | 20.00 | 19.57 | 19.86 | 2,588,004 | +0.16(+0.81%) |
Feb 09, 2024 | 19.59 | 19.75 | 19.38 | 19.70 | 4,629,403 | +0.07(+0.36%) |
Feb 08, 2024 | 19.45 | 19.64 | 19.19 | 19.63 | 4,532,728 | +0.18(+0.93%) |
Feb 07, 2024 | 19.44 | 19.57 | 19.30 | 19.45 | 4,431,754 | +0.03(+0.15%) |
Feb 06, 2024 | 18.80 | 19.44 | 18.75 | 19.42 | 5,409,036 | +0.63(+3.35%) |
Feb 05, 2024 | 18.93 | 18.99 | 18.69 | 18.79 | 5,007,401 | -0.36(-1.88%) |
Feb 02, 2024 | 18.90 | 19.23 | 18.79 | 19.15 | 4,293,184 | +0.10(+0.52%) |