Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 23.56 | 23.60 | 23.36 | 23.60 | 23,491 | +0.04(+0.17%) |
Apr 26, 2024 | 23.78 | 23.79 | 23.40 | 23.56 | 129,199 | -0.17(-0.72%) |
Apr 25, 2024 | 23.84 | 23.93 | 23.71 | 23.73 | 238,096 | -0.07(-0.29%) |
Apr 24, 2024 | 23.80 | 23.93 | 23.73 | 23.80 | 30,849 | -0.11(-0.46%) |
Apr 23, 2024 | 23.56 | 23.91 | 23.50 | 23.91 | 90,406 | +0.66(+2.82%) |
Apr 22, 2024 | 23.12 | 23.40 | 23.11 | 23.25 | 19,331 | +0.36(+1.59%) |
Apr 19, 2024 | 22.89 | 23.00 | 22.86 | 22.89 | 50,497 | +0.27(+1.19%) |
Apr 18, 2024 | 22.49 | 22.84 | 22.42 | 22.62 | 28,287 | +0.05(+0.22%) |
Apr 17, 2024 | 22.34 | 22.57 | 22.29 | 22.57 | 14,440 | +0.53(+2.40%) |
Apr 16, 2024 | 22.10 | 22.23 | 22.04 | 22.04 | 44,375 | -0.10(-0.45%) |
Apr 15, 2024 | 22.52 | 22.53 | 22.09 | 22.14 | 15,119 | -0.46(-2.04%) |
Apr 12, 2024 | 22.56 | 22.63 | 22.44 | 22.60 | 17,242 | -0.24(-1.05%) |
Apr 11, 2024 | 22.84 | 22.89 | 22.63 | 22.84 | 17,435 | -0.46(-1.97%) |
Apr 10, 2024 | 23.16 | 23.34 | 23.05 | 23.30 | 13,695 | +0.24(+1.04%) |
Apr 09, 2024 | 23.17 | 23.20 | 23.06 | 23.06 | 15,429 | -0.19(-0.82%) |
Apr 08, 2024 | 23.09 | 23.30 | 23.07 | 23.25 | 14,252 | +0.35(+1.54%) |
Apr 05, 2024 | 22.51 | 22.94 | 22.51 | 22.90 | 27,357 | +0.03(+0.12%) |
Apr 04, 2024 | 22.96 | 23.10 | 22.75 | 22.87 | 20,926 | +0.08(+0.35%) |
Apr 03, 2024 | 22.60 | 22.79 | 22.60 | 22.79 | 29,314 | +0.16(+0.71%) |
Apr 02, 2024 | 22.58 | 22.64 | 22.46 | 22.63 | 217,703 | +0.31(+1.38%) |
Apr 01, 2024 | 22.80 | 22.80 | 21.67 | 22.32 | 27,591 | -0.06(-0.26%) |
Mar 28, 2024 | 22.24 | 22.41 | 22.24 | 22.38 | 291,282 | +0.12(+0.54%) |
Mar 27, 2024 | 22.05 | 22.29 | 22.02 | 22.26 | 23,186 | +0.50(+2.30%) |
Mar 26, 2024 | 21.85 | 21.86 | 21.69 | 21.76 | 38,690 | +0.01(+0.05%) |
Mar 25, 2024 | 21.73 | 21.87 | 21.69 | 21.75 | 28,422 | -0.06(-0.28%) |
Mar 22, 2024 | 21.80 | 21.84 | 21.71 | 21.81 | 44,059 | -0.19(-0.86%) |
Mar 21, 2024 | 21.72 | 22.07 | 21.66 | 22.00 | 24,126 | +0.40(+1.87%) |
Mar 20, 2024 | 21.38 | 21.72 | 21.33 | 21.60 | 30,998 | +0.10(+0.45%) |
Mar 19, 2024 | 21.27 | 21.58 | 21.26 | 21.50 | 99,296 | +0.24(+1.13%) |
Mar 18, 2024 | 21.05 | 21.31 | 21.05 | 21.26 | 26,448 | -0.06(-0.28%) |
Mar 15, 2024 | 21.06 | 21.32 | 20.93 | 21.32 | 20,872 | +0.78(+3.80%) |
Mar 14, 2024 | 20.52 | 20.68 | 20.40 | 20.54 | 41,258 | -0.16(-0.77%) |
Mar 13, 2024 | 20.67 | 20.80 | 20.67 | 20.70 | 948,745 | +0.10(+0.49%) |
Mar 12, 2024 | 20.51 | 20.65 | 20.42 | 20.60 | 33,998 | -0.01(-0.07%) |
Mar 11, 2024 | 20.50 | 20.76 | 20.44 | 20.61 | 37,390 | +0.01(+0.05%) |
Mar 08, 2024 | 20.58 | 20.68 | 20.52 | 20.61 | 17,636 | -0.10(-0.49%) |
Mar 07, 2024 | 20.58 | 20.77 | 20.50 | 20.71 | 162,312 | +0.21(+1.01%) |
Mar 06, 2024 | 20.35 | 20.71 | 20.35 | 20.50 | 91,328 | +0.33(+1.64%) |
Mar 05, 2024 | 20.16 | 20.27 | 20.08 | 20.17 | 31,080 | +0.00(+0.00%) |
Mar 04, 2024 | 20.03 | 20.32 | 19.99 | 20.17 | 28,550 | -0.13(-0.64%) |
Mar 01, 2024 | 20.17 | 20.33 | 20.14 | 20.30 | 25,897 | +0.34(+1.70%) |
Feb 29, 2024 | 20.05 | 20.07 | 19.89 | 19.96 | 30,183 | -1.06(-5.04%) |
Feb 28, 2024 | 21.07 | 21.09 | 20.85 | 21.02 | 32,323 | -0.15(-0.71%) |
Feb 27, 2024 | 21.11 | 21.28 | 21.10 | 21.17 | 20,070 | +0.07(+0.33%) |
Feb 26, 2024 | 21.25 | 21.26 | 21.08 | 21.10 | 35,123 | -0.20(-0.96%) |
Feb 23, 2024 | 21.38 | 21.45 | 21.28 | 21.30 | 31,942 | -0.16(-0.72%) |
Feb 22, 2024 | 21.57 | 21.57 | 21.44 | 21.46 | 34,696 | +0.29(+1.37%) |
Feb 21, 2024 | 21.22 | 21.24 | 21.05 | 21.17 | 22,888 | +0.07(+0.33%) |
Feb 20, 2024 | 21.08 | 21.40 | 21.05 | 21.10 | 22,758 | -0.11(-0.52%) |
Feb 16, 2024 | 21.18 | 21.28 | 21.11 | 21.21 | 17,156 | +0.08(+0.38%) |
Feb 15, 2024 | 21.08 | 21.13 | 20.92 | 21.13 | 17,342 | -0.06(-0.28%) |
Feb 14, 2024 | 21.38 | 21.42 | 21.14 | 21.19 | 20,242 | -0.18(-0.86%) |
Feb 13, 2024 | 21.45 | 21.54 | 21.36 | 21.37 | 20,041 | +0.05(+0.25%) |
Feb 12, 2024 | 21.21 | 21.46 | 21.21 | 21.32 | 17,563 | +0.15(+0.71%) |
Feb 09, 2024 | 21.09 | 21.21 | 21.00 | 21.17 | 39,131 | +0.21(+1.00%) |
Feb 08, 2024 | 20.84 | 20.98 | 20.78 | 20.96 | 15,658 | -0.17(-0.80%) |
Feb 07, 2024 | 21.15 | 21.15 | 20.91 | 21.13 | 58,777 | -0.31(-1.45%) |
Feb 06, 2024 | 21.51 | 21.53 | 21.39 | 21.44 | 53,895 | +0.00(+0.00%) |
Feb 05, 2024 | 21.39 | 21.55 | 21.31 | 21.44 | 25,476 | -0.31(-1.43%) |
Feb 02, 2024 | 21.64 | 21.75 | 21.50 | 21.75 | 24,583 | +0.10(+0.46%) |