Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 20.50 | 21.19 | 20.50 | 20.98 | 264,656 | +0.45(+2.19%) |
Apr 17, 2024 | 20.74 | 20.83 | 20.51 | 20.53 | 201,956 | +0.02(+0.10%) |
Apr 16, 2024 | 20.64 | 20.73 | 20.51 | 20.51 | 182,089 | -0.37(-1.77%) |
Apr 15, 2024 | 21.04 | 21.28 | 20.66 | 20.88 | 196,064 | -0.03(-0.14%) |
Apr 12, 2024 | 20.69 | 21.03 | 20.62 | 20.91 | 158,513 | +0.00(+0.00%) |
Apr 11, 2024 | 20.94 | 20.98 | 20.66 | 20.91 | 195,169 | +0.05(+0.24%) |
Apr 10, 2024 | 21.65 | 21.65 | 20.70 | 20.86 | 227,615 | -1.40(-6.29%) |
Apr 09, 2024 | 22.34 | 22.47 | 21.82 | 22.26 | 143,239 | +0.04(+0.18%) |
Apr 08, 2024 | 22.11 | 22.34 | 22.03 | 22.22 | 299,662 | +0.21(+0.95%) |
Apr 05, 2024 | 21.94 | 22.12 | 21.83 | 22.01 | 450,225 | +0.00(+0.00%) |
Apr 04, 2024 | 22.10 | 22.39 | 22.00 | 22.01 | 173,354 | +0.20(+0.92%) |
Apr 03, 2024 | 21.95 | 22.10 | 21.77 | 21.81 | 245,231 | -0.27(-1.22%) |
Apr 02, 2024 | 22.15 | 22.30 | 21.79 | 22.08 | 202,874 | -0.17(-0.76%) |
Apr 01, 2024 | 22.92 | 22.92 | 22.23 | 22.25 | 230,887 | -0.67(-2.92%) |
Mar 28, 2024 | 22.77 | 23.07 | 22.65 | 22.92 | 194,404 | +0.13(+0.57%) |
Mar 27, 2024 | 22.19 | 22.83 | 22.19 | 22.79 | 291,297 | +0.80(+3.64%) |
Mar 26, 2024 | 22.32 | 22.32 | 21.84 | 21.99 | 153,263 | -0.18(-0.81%) |
Mar 25, 2024 | 22.19 | 22.41 | 22.08 | 22.17 | 106,980 | +0.02(+0.09%) |
Mar 22, 2024 | 22.47 | 22.47 | 22.09 | 22.15 | 152,868 | -0.29(-1.29%) |
Mar 21, 2024 | 22.23 | 22.61 | 22.23 | 22.44 | 227,124 | +0.32(+1.45%) |
Mar 20, 2024 | 21.39 | 22.46 | 21.34 | 22.12 | 173,694 | +0.53(+2.45%) |
Mar 19, 2024 | 21.40 | 21.77 | 21.40 | 21.59 | 192,728 | +0.10(+0.47%) |
Mar 18, 2024 | 21.93 | 21.95 | 21.48 | 21.49 | 201,000 | -0.45(-2.05%) |
Mar 15, 2024 | 21.37 | 22.05 | 21.37 | 21.94 | 545,376 | +0.48(+2.24%) |
Mar 14, 2024 | 22.06 | 22.13 | 21.30 | 21.46 | 195,645 | -0.71(-3.20%) |
Mar 13, 2024 | 22.03 | 22.36 | 22.03 | 22.17 | 262,191 | +0.13(+0.59%) |
Mar 12, 2024 | 22.18 | 22.27 | 21.93 | 22.04 | 295,399 | -0.36(-1.61%) |
Mar 11, 2024 | 22.50 | 22.58 | 22.38 | 22.40 | 160,923 | -0.10(-0.44%) |
Mar 08, 2024 | 22.66 | 22.74 | 22.44 | 22.50 | 331,780 | +0.19(+0.85%) |
Mar 07, 2024 | 22.22 | 22.49 | 22.09 | 22.31 | 210,389 | +0.38(+1.73%) |
Mar 06, 2024 | 21.41 | 22.28 | 21.09 | 21.93 | 229,039 | +0.50(+2.33%) |
Mar 05, 2024 | 20.96 | 21.56 | 20.96 | 21.43 | 267,026 | +0.51(+2.44%) |
Mar 04, 2024 | 21.54 | 21.75 | 20.85 | 20.92 | 303,817 | -0.57(-2.65%) |
Mar 01, 2024 | 21.35 | 21.63 | 21.11 | 21.49 | 239,212 | +0.00(+0.00%) |
Feb 29, 2024 | 21.75 | 22.10 | 21.44 | 21.49 | 491,496 | +0.05(+0.23%) |
Feb 28, 2024 | 21.57 | 21.83 | 21.44 | 21.44 | 279,870 | -0.36(-1.65%) |
Feb 27, 2024 | 22.20 | 22.38 | 21.79 | 21.80 | 283,662 | -0.28(-1.27%) |
Feb 26, 2024 | 21.98 | 22.22 | 21.83 | 22.08 | 237,648 | +0.04(+0.18%) |
Feb 23, 2024 | 22.05 | 22.33 | 21.83 | 22.04 | 293,372 | +0.02(+0.09%) |
Feb 22, 2024 | 22.26 | 22.46 | 21.90 | 22.02 | 209,496 | -0.37(-1.65%) |
Feb 21, 2024 | 22.39 | 22.54 | 22.22 | 22.39 | 302,562 | -0.11(-0.49%) |
Feb 20, 2024 | 22.05 | 22.55 | 22.05 | 22.50 | 370,583 | +0.13(+0.58%) |
Feb 16, 2024 | 22.46 | 22.69 | 22.31 | 22.37 | 256,481 | -0.36(-1.58%) |
Feb 15, 2024 | 22.21 | 22.99 | 22.08 | 22.73 | 244,217 | +0.69(+3.13%) |
Feb 14, 2024 | 22.14 | 22.31 | 21.78 | 22.04 | 181,949 | +0.16(+0.73%) |
Feb 13, 2024 | 22.22 | 22.32 | 21.52 | 21.88 | 286,543 | -1.18(-5.12%) |
Feb 12, 2024 | 22.74 | 23.43 | 22.74 | 23.06 | 221,172 | +0.32(+1.41%) |
Feb 09, 2024 | 22.66 | 22.91 | 22.26 | 22.74 | 177,675 | +0.10(+0.44%) |
Feb 08, 2024 | 22.13 | 22.67 | 22.09 | 22.64 | 223,563 | +0.44(+1.98%) |
Feb 07, 2024 | 22.40 | 22.42 | 21.71 | 22.20 | 185,028 | -0.12(-0.54%) |
Feb 06, 2024 | 22.53 | 22.85 | 22.18 | 22.32 | 174,436 | -0.28(-1.24%) |
Feb 05, 2024 | 22.71 | 22.89 | 22.42 | 22.60 | 201,934 | -0.47(-2.04%) |
Feb 02, 2024 | 22.67 | 23.30 | 22.67 | 23.07 | 194,421 | -0.16(-0.69%) |