Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 21.73 | 22.04 | 21.53 | 21.66 | 792,804 | +0.00(+0.00%) |
Apr 23, 2024 | 21.00 | 21.97 | 20.95 | 21.66 | 1,117,628 | +0.60(+2.85%) |
Apr 22, 2024 | 20.88 | 21.20 | 20.75 | 21.06 | 362,607 | +0.29(+1.40%) |
Apr 19, 2024 | 20.64 | 20.85 | 20.56 | 20.77 | 1,026,218 | +0.19(+0.92%) |
Apr 18, 2024 | 20.29 | 20.69 | 20.28 | 20.58 | 651,797 | +0.33(+1.63%) |
Apr 17, 2024 | 20.25 | 20.35 | 19.95 | 20.25 | 492,837 | +0.24(+1.20%) |
Apr 16, 2024 | 20.42 | 20.42 | 19.92 | 20.01 | 739,551 | -0.50(-2.44%) |
Apr 15, 2024 | 21.23 | 21.25 | 20.43 | 20.51 | 766,034 | -0.53(-2.52%) |
Apr 12, 2024 | 21.68 | 21.77 | 20.96 | 21.04 | 527,204 | -0.72(-3.31%) |
Apr 11, 2024 | 22.21 | 22.25 | 21.71 | 21.76 | 414,977 | -0.18(-0.82%) |
Apr 10, 2024 | 22.25 | 22.46 | 21.90 | 21.94 | 431,214 | -0.94(-4.11%) |
Apr 09, 2024 | 23.00 | 23.09 | 22.68 | 22.88 | 386,301 | +0.00(+0.00%) |
Apr 08, 2024 | 22.50 | 22.95 | 22.43 | 22.88 | 420,262 | +0.49(+2.19%) |
Apr 05, 2024 | 22.84 | 22.84 | 22.28 | 22.39 | 479,050 | -0.46(-2.01%) |
Apr 04, 2024 | 23.05 | 23.33 | 22.63 | 22.85 | 503,717 | +0.25(+1.11%) |
Apr 03, 2024 | 22.88 | 22.98 | 22.40 | 22.60 | 396,719 | -0.42(-1.82%) |
Apr 02, 2024 | 23.02 | 23.20 | 22.70 | 23.02 | 420,842 | -0.10(-0.43%) |
Apr 01, 2024 | 23.36 | 23.49 | 22.87 | 23.12 | 486,072 | -0.11(-0.47%) |
Mar 28, 2024 | 23.09 | 23.33 | 23.33 | 23.23 | 526,505 | +0.08(+0.35%) |
Mar 27, 2024 | 22.87 | 23.32 | 22.82 | 23.15 | 489,490 | +0.28(+1.22%) |
Mar 26, 2024 | 22.94 | 23.17 | 22.54 | 22.87 | 454,609 | -0.03(-0.13%) |
Mar 25, 2024 | 23.00 | 23.25 | 22.81 | 22.90 | 882,234 | -0.10(-0.43%) |
Mar 22, 2024 | 22.45 | 23.14 | 22.45 | 23.00 | 919,338 | +0.46(+2.04%) |
Mar 21, 2024 | 22.65 | 22.84 | 22.37 | 22.54 | 469,234 | +0.02(+0.09%) |
Mar 20, 2024 | 21.95 | 22.67 | 21.86 | 22.52 | 357,099 | +0.54(+2.46%) |
Mar 19, 2024 | 22.00 | 22.42 | 21.85 | 21.98 | 402,558 | -0.08(-0.36%) |
Mar 18, 2024 | 22.64 | 22.70 | 22.04 | 22.06 | 680,725 | -0.65(-2.86%) |
Mar 15, 2024 | 22.74 | 22.81 | 22.27 | 22.71 | 599,295 | -0.03(-0.13%) |
Mar 14, 2024 | 22.94 | 23.21 | 22.54 | 22.74 | 401,324 | -0.21(-0.92%) |
Mar 13, 2024 | 23.19 | 23.46 | 22.86 | 22.95 | 385,636 | -0.26(-1.12%) |
Mar 12, 2024 | 23.82 | 23.86 | 23.18 | 23.21 | 284,524 | -0.60(-2.52%) |
Mar 11, 2024 | 23.80 | 24.28 | 23.77 | 23.81 | 430,956 | -0.12(-0.50%) |
Mar 08, 2024 | 24.20 | 24.35 | 23.77 | 23.93 | 343,706 | -0.25(-1.03%) |
Mar 07, 2024 | 22.94 | 24.22 | 22.91 | 24.18 | 651,008 | +1.38(+6.05%) |
Mar 06, 2024 | 22.55 | 22.86 | 22.40 | 22.80 | 671,406 | +0.45(+2.01%) |
Mar 05, 2024 | 22.39 | 22.88 | 22.21 | 22.35 | 518,373 | -0.18(-0.80%) |
Mar 04, 2024 | 22.78 | 22.86 | 22.25 | 22.53 | 534,940 | -0.31(-1.36%) |
Mar 01, 2024 | 22.29 | 23.03 | 21.99 | 22.84 | 596,570 | +0.43(+1.92%) |
Feb 29, 2024 | 22.35 | 22.79 | 22.22 | 22.41 | 753,831 | +0.19(+0.86%) |
Feb 28, 2024 | 22.42 | 22.63 | 22.21 | 22.22 | 583,573 | +0.24(+1.08%) |
Feb 27, 2024 | 21.91 | 22.16 | 21.71 | 21.98 | 858,972 | +0.07(+0.31%) |
Feb 26, 2024 | 22.22 | 22.25 | 21.78 | 21.92 | 678,713 | -0.39(-1.73%) |
Feb 23, 2024 | 22.55 | 22.73 | 22.06 | 22.30 | 548,244 | -0.24(-1.07%) |
Feb 22, 2024 | 22.28 | 22.71 | 22.20 | 22.54 | 574,476 | -0.11(-0.47%) |
Feb 21, 2024 | 22.59 | 22.88 | 22.52 | 22.65 | 362,120 | -0.03(-0.13%) |
Feb 20, 2024 | 23.02 | 23.24 | 22.51 | 22.68 | 330,868 | -0.35(-1.51%) |
Feb 16, 2024 | 23.01 | 23.38 | 22.77 | 23.02 | 505,928 | -0.26(-1.12%) |
Feb 15, 2024 | 22.47 | 23.41 | 22.27 | 23.28 | 576,376 | +0.85(+3.78%) |
Feb 14, 2024 | 22.42 | 22.59 | 22.30 | 22.44 | 313,534 | +0.24(+1.08%) |
Feb 13, 2024 | 22.79 | 22.81 | 22.18 | 22.20 | 628,398 | -1.04(-4.48%) |
Feb 12, 2024 | 22.88 | 23.48 | 22.88 | 23.24 | 722,845 | +0.19(+0.84%) |
Feb 09, 2024 | 23.05 | 23.31 | 22.81 | 23.04 | 477,160 | -0.03(-0.13%) |
Feb 08, 2024 | 23.77 | 23.80 | 23.06 | 23.07 | 587,137 | -0.92(-3.82%) |
Feb 07, 2024 | 24.19 | 24.30 | 23.67 | 23.99 | 419,677 | +0.03(+0.12%) |
Feb 06, 2024 | 23.62 | 24.11 | 23.27 | 23.96 | 376,003 | +0.40(+1.68%) |
Feb 05, 2024 | 24.15 | 24.15 | 23.22 | 23.56 | 769,818 | -0.92(-3.74%) |
Feb 02, 2024 | 25.29 | 25.29 | 23.97 | 24.48 | 505,695 | -0.69(-2.76%) |