Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 21.51 | 21.51 | 20.55 | 20.66 | 64,611 | -1.11(-5.10%) |
Apr 25, 2024 | 21.92 | 21.92 | 21.62 | 21.77 | 49,558 | -0.27(-1.23%) |
Apr 24, 2024 | 21.74 | 22.12 | 21.53 | 22.04 | 48,224 | +0.10(+0.46%) |
Apr 23, 2024 | 21.84 | 22.19 | 21.81 | 21.94 | 50,853 | +0.37(+1.72%) |
Apr 22, 2024 | 21.39 | 21.78 | 21.39 | 21.57 | 53,114 | +0.52(+2.47%) |
Apr 19, 2024 | 20.49 | 21.19 | 20.49 | 21.05 | 74,910 | +0.48(+2.33%) |
Apr 18, 2024 | 20.18 | 20.73 | 20.18 | 20.57 | 54,382 | +0.40(+1.98%) |
Apr 17, 2024 | 20.12 | 20.41 | 20.11 | 20.17 | 43,447 | -0.03(-0.15%) |
Apr 16, 2024 | 20.00 | 20.46 | 19.86 | 20.20 | 35,205 | -0.06(-0.30%) |
Apr 15, 2024 | 20.56 | 20.57 | 20.17 | 20.26 | 30,244 | -0.14(-0.69%) |
Apr 12, 2024 | 20.06 | 20.40 | 20.06 | 20.40 | 28,267 | +0.19(+0.94%) |
Apr 11, 2024 | 20.02 | 20.26 | 19.88 | 20.21 | 32,522 | +0.06(+0.30%) |
Apr 10, 2024 | 20.70 | 20.95 | 19.96 | 20.15 | 68,738 | -1.26(-5.89%) |
Apr 09, 2024 | 21.31 | 21.54 | 21.30 | 21.41 | 31,262 | +0.29(+1.37%) |
Apr 08, 2024 | 20.82 | 21.48 | 20.82 | 21.12 | 37,319 | +0.25(+1.20%) |
Apr 05, 2024 | 20.70 | 21.01 | 20.70 | 20.87 | 30,926 | +0.03(+0.14%) |
Apr 04, 2024 | 21.02 | 21.26 | 20.67 | 20.84 | 37,306 | +0.10(+0.48%) |
Apr 03, 2024 | 20.69 | 20.94 | 20.46 | 20.74 | 52,981 | -0.13(-0.62%) |
Apr 02, 2024 | 21.44 | 21.57 | 20.66 | 20.87 | 47,836 | -0.84(-3.87%) |
Apr 01, 2024 | 22.27 | 22.36 | 21.59 | 21.71 | 40,812 | -0.57(-2.56%) |
Mar 28, 2024 | 22.23 | 22.50 | 21.96 | 22.28 | 98,698 | -0.07(-0.31%) |
Mar 27, 2024 | 21.58 | 22.42 | 21.58 | 22.35 | 52,599 | +0.98(+4.59%) |
Mar 26, 2024 | 21.94 | 21.94 | 21.32 | 21.37 | 36,421 | -0.41(-1.88%) |
Mar 25, 2024 | 21.81 | 22.22 | 21.55 | 21.78 | 23,567 | +0.09(+0.41%) |
Mar 22, 2024 | 22.50 | 22.54 | 21.58 | 21.69 | 35,232 | -0.70(-3.13%) |
Mar 21, 2024 | 22.19 | 22.51 | 22.03 | 22.39 | 43,654 | +0.21(+0.95%) |
Mar 20, 2024 | 21.34 | 22.34 | 21.28 | 22.18 | 39,784 | +0.75(+3.50%) |
Mar 19, 2024 | 21.30 | 21.57 | 21.10 | 21.43 | 38,187 | +0.34(+1.61%) |
Mar 18, 2024 | 21.23 | 21.68 | 21.03 | 21.09 | 36,955 | -0.15(-0.71%) |
Mar 15, 2024 | 21.47 | 21.85 | 21.08 | 21.24 | 240,268 | -0.43(-1.98%) |
Mar 14, 2024 | 22.24 | 22.24 | 21.48 | 21.67 | 45,713 | -0.71(-3.17%) |
Mar 13, 2024 | 22.06 | 22.47 | 22.06 | 22.38 | 45,169 | +0.23(+1.04%) |
Mar 12, 2024 | 22.32 | 22.34 | 22.08 | 22.15 | 22,687 | -0.22(-0.98%) |
Mar 11, 2024 | 22.31 | 22.61 | 22.25 | 22.37 | 30,183 | -0.10(-0.45%) |
Mar 08, 2024 | 22.57 | 22.72 | 22.27 | 22.47 | 28,256 | +0.14(+0.63%) |
Mar 07, 2024 | 22.32 | 22.67 | 22.27 | 22.33 | 26,587 | +0.20(+0.90%) |
Mar 06, 2024 | 22.53 | 22.53 | 21.77 | 22.13 | 57,056 | -0.37(-1.64%) |
Mar 05, 2024 | 21.84 | 22.60 | 21.84 | 22.50 | 39,548 | +0.66(+3.02%) |
Mar 04, 2024 | 21.82 | 22.30 | 21.73 | 21.84 | 27,665 | -0.05(-0.23%) |
Mar 01, 2024 | 22.17 | 22.45 | 21.70 | 21.89 | 41,595 | -0.56(-2.49%) |
Feb 29, 2024 | 22.03 | 22.46 | 21.88 | 22.45 | 76,603 | +0.81(+3.74%) |
Feb 28, 2024 | 21.86 | 22.08 | 21.55 | 21.64 | 27,980 | -0.25(-1.14%) |
Feb 27, 2024 | 21.82 | 22.11 | 21.72 | 21.89 | 26,562 | +0.13(+0.60%) |
Feb 26, 2024 | 21.82 | 21.98 | 21.65 | 21.76 | 27,923 | -0.10(-0.46%) |
Feb 23, 2024 | 21.73 | 22.15 | 21.51 | 21.86 | 26,227 | +0.15(+0.69%) |
Feb 22, 2024 | 21.89 | 21.95 | 21.52 | 21.71 | 44,641 | -0.25(-1.14%) |
Feb 21, 2024 | 22.25 | 22.25 | 21.79 | 21.96 | 43,769 | -0.40(-1.79%) |
Feb 20, 2024 | 22.09 | 22.39 | 22.09 | 22.36 | 37,434 | +0.05(+0.22%) |
Feb 16, 2024 | 22.15 | 22.51 | 21.98 | 22.31 | 62,803 | +0.01(+0.04%) |
Feb 15, 2024 | 21.65 | 22.36 | 21.60 | 22.30 | 58,081 | +0.90(+4.21%) |
Feb 14, 2024 | 21.34 | 21.40 | 21.04 | 21.40 | 44,088 | +0.36(+1.71%) |
Feb 13, 2024 | 21.58 | 21.58 | 20.82 | 21.04 | 88,242 | -1.24(-5.57%) |
Feb 12, 2024 | 22.05 | 22.52 | 22.05 | 22.28 | 54,220 | +0.62(+2.84%) |
Feb 09, 2024 | 21.28 | 21.73 | 21.16 | 21.67 | 37,488 | +0.43(+2.01%) |
Feb 08, 2024 | 21.25 | 21.32 | 21.09 | 21.24 | 32,851 | +0.05(+0.23%) |
Feb 07, 2024 | 21.37 | 21.46 | 20.46 | 21.19 | 61,691 | -0.12(-0.56%) |
Feb 06, 2024 | 21.56 | 21.76 | 21.12 | 21.31 | 48,264 | -0.30(-1.38%) |
Feb 05, 2024 | 21.84 | 21.84 | 21.48 | 21.61 | 46,142 | -0.49(-2.20%) |
Feb 02, 2024 | 21.89 | 22.34 | 21.88 | 22.09 | 50,582 | -0.17(-0.76%) |