Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 21.29 | 21.51 | 21.23 | 21.35 | 392,355 | +0.14(+0.66%) |
Apr 25, 2024 | 21.54 | 21.54 | 21.20 | 21.21 | 353,843 | -0.40(-1.85%) |
Apr 24, 2024 | 21.59 | 21.75 | 21.39 | 21.61 | 499,919 | +0.01(+0.05%) |
Apr 23, 2024 | 21.63 | 21.85 | 21.57 | 21.60 | 587,122 | +0.03(+0.14%) |
Apr 22, 2024 | 21.67 | 21.70 | 21.41 | 21.57 | 437,793 | +0.07(+0.33%) |
Apr 19, 2024 | 21.50 | 21.61 | 21.43 | 21.50 | 294,509 | -0.02(-0.09%) |
Apr 18, 2024 | 21.37 | 21.65 | 21.36 | 21.52 | 663,695 | +0.20(+0.94%) |
Apr 17, 2024 | 21.39 | 21.48 | 21.21 | 21.32 | 379,751 | +0.02(+0.09%) |
Apr 16, 2024 | 21.32 | 21.42 | 21.20 | 21.30 | 443,963 | -0.01(-0.05%) |
Apr 15, 2024 | 21.66 | 21.66 | 21.21 | 21.31 | 366,497 | -0.23(-1.07%) |
Apr 12, 2024 | 21.63 | 21.76 | 21.34 | 21.54 | 493,562 | -0.21(-0.97%) |
Apr 11, 2024 | 21.85 | 21.85 | 21.50 | 21.75 | 252,660 | -0.01(-0.05%) |
Apr 10, 2024 | 21.88 | 22.00 | 21.66 | 21.76 | 431,875 | -0.29(-1.32%) |
Apr 09, 2024 | 22.06 | 22.20 | 21.92 | 22.05 | 397,718 | -0.01(-0.05%) |
Apr 08, 2024 | 21.87 | 22.08 | 21.86 | 22.06 | 250,800 | +0.18(+0.82%) |
Apr 05, 2024 | 21.82 | 22.06 | 21.82 | 21.88 | 444,461 | -0.05(-0.23%) |
Apr 04, 2024 | 22.00 | 22.16 | 21.61 | 21.93 | 354,359 | +0.09(+0.41%) |
Apr 03, 2024 | 21.63 | 22.00 | 21.62 | 21.84 | 626,566 | +0.12(+0.55%) |
Apr 02, 2024 | 21.94 | 22.02 | 21.63 | 21.72 | 445,062 | -0.29(-1.32%) |
Apr 01, 2024 | 21.90 | 22.01 | 21.70 | 22.01 | 564,832 | +0.12(+0.55%) |
Mar 28, 2024 | 21.89 | 0 | -0.20(-0.91%) | |||
Mar 27, 2024 | 21.91 | 22.16 | 21.87 | 22.09 | 378,474 | +0.12(+0.55%) |
Mar 26, 2024 | 21.70 | 22.25 | 21.42 | 21.97 | 986,800 | +0.19(+0.87%) |
Mar 25, 2024 | 21.89 | 22.14 | 21.77 | 21.78 | 709,876 | -0.21(-0.95%) |
Mar 22, 2024 | 22.22 | 22.22 | 21.90 | 21.99 | 577,746 | -0.19(-0.86%) |
Mar 21, 2024 | 22.61 | 22.61 | 22.16 | 22.18 | 372,357 | -0.36(-1.60%) |
Mar 20, 2024 | 22.40 | 22.56 | 22.26 | 22.54 | 433,501 | +0.19(+0.85%) |
Mar 19, 2024 | 22.07 | 22.41 | 22.03 | 22.35 | 345,133 | +0.22(+0.99%) |
Mar 18, 2024 | 22.20 | 22.43 | 22.08 | 22.13 | 389,809 | +0.01(+0.05%) |
Mar 15, 2024 | 22.40 | 22.45 | 22.09 | 22.12 | 1,750,986 | -0.29(-1.29%) |
Mar 14, 2024 | 22.27 | 22.69 | 22.17 | 22.41 | 714,857 | +0.16(+0.72%) |
Mar 13, 2024 | 22.46 | 22.46 | 22.19 | 22.25 | 577,719 | -0.20(-0.89%) |
Mar 12, 2024 | 22.32 | 22.49 | 22.14 | 22.45 | 450,302 | +0.13(+0.58%) |
Mar 11, 2024 | 22.29 | 22.44 | 22.06 | 22.32 | 465,625 | -0.03(-0.13%) |
Mar 08, 2024 | 22.22 | 22.50 | 22.15 | 22.35 | 398,811 | +0.06(+0.27%) |
Mar 07, 2024 | 22.31 | 22.47 | 22.10 | 22.29 | 415,479 | +0.00(+0.00%) |
Mar 06, 2024 | 22.22 | 22.48 | 22.20 | 22.29 | 464,544 | +0.07(+0.32%) |
Mar 05, 2024 | 22.50 | 22.51 | 22.21 | 22.22 | 586,208 | -0.32(-1.42%) |
Mar 04, 2024 | 22.78 | 23.06 | 22.52 | 22.54 | 325,602 | -0.34(-1.49%) |
Mar 01, 2024 | 22.84 | 23.12 | 22.57 | 22.88 | 523,720 | +0.23(+1.02%) |
Feb 29, 2024 | 21.77 | 22.70 | 21.71 | 22.65 | 1,388,876 | +0.00(+0.00%) |
Feb 28, 2024 | 23.25 | 23.40 | 22.07 | 22.65 | 1,055,056 | -0.42(-1.82%) |
Feb 27, 2024 | 23.01 | 23.21 | 22.93 | 23.07 | 545,913 | +0.06(+0.26%) |
Feb 26, 2024 | 23.19 | 23.31 | 22.94 | 23.01 | 259,619 | -0.20(-0.86%) |
Feb 23, 2024 | 23.12 | 23.46 | 22.88 | 23.21 | 423,653 | +0.17(+0.74%) |
Feb 22, 2024 | 22.78 | 23.17 | 22.43 | 23.04 | 397,697 | +0.39(+1.72%) |
Feb 21, 2024 | 22.60 | 22.66 | 22.36 | 22.65 | 363,574 | -0.03(-0.13%) |
Feb 20, 2024 | 22.55 | 22.71 | 22.45 | 22.68 | 285,535 | +0.09(+0.40%) |
Feb 16, 2024 | 22.59 | 0 | -0.06(-0.26%) | |||
Feb 15, 2024 | 22.47 | 22.69 | 22.47 | 22.65 | 224,346 | +0.12(+0.53%) |
Feb 14, 2024 | 21.77 | 22.53 | 21.74 | 22.53 | 436,898 | +0.80(+3.68%) |
Feb 13, 2024 | 21.80 | 21.92 | 21.66 | 21.73 | 569,257 | -0.27(-1.23%) |
Feb 12, 2024 | 22.02 | 22.32 | 21.93 | 22.00 | 572,265 | -0.05(-0.23%) |
Feb 09, 2024 | 22.37 | 22.40 | 22.03 | 22.05 | 412,971 | -0.25(-1.12%) |
Feb 08, 2024 | 22.75 | 22.76 | 22.28 | 22.30 | 395,556 | -0.45(-1.98%) |
Feb 07, 2024 | 22.50 | 22.79 | 22.47 | 22.75 | 443,880 | +0.25(+1.11%) |
Feb 06, 2024 | 22.50 | 22.61 | 22.40 | 22.50 | 325,097 | +0.02(+0.09%) |
Feb 05, 2024 | 22.89 | 22.89 | 22.42 | 22.48 | 564,996 | -0.39(-1.71%) |
Feb 02, 2024 | 23.07 | 23.07 | 22.72 | 22.87 | 347,090 | -0.27(-1.17%) |