Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 21.08 | 21.14 | 20.71 | 20.84 | 292,132 | -0.34(-1.61%) |
Apr 23, 2024 | 20.80 | 21.19 | 20.71 | 21.18 | 210,941 | +0.43(+2.07%) |
Apr 22, 2024 | 20.43 | 20.82 | 20.23 | 20.75 | 202,054 | +0.42(+2.07%) |
Apr 19, 2024 | 20.09 | 20.36 | 19.90 | 20.33 | 250,516 | +0.27(+1.35%) |
Apr 18, 2024 | 20.24 | 20.44 | 19.84 | 20.06 | 384,829 | -0.18(-0.89%) |
Apr 17, 2024 | 20.51 | 20.51 | 19.97 | 20.24 | 377,572 | -0.28(-1.36%) |
Apr 16, 2024 | 20.76 | 20.84 | 20.49 | 20.52 | 134,394 | -0.29(-1.39%) |
Apr 15, 2024 | 21.34 | 21.36 | 20.79 | 20.81 | 208,584 | -0.51(-2.39%) |
Apr 12, 2024 | 21.42 | 21.53 | 21.23 | 21.32 | 116,727 | -0.12(-0.56%) |
Apr 11, 2024 | 21.37 | 21.54 | 21.16 | 21.44 | 283,399 | +0.13(+0.61%) |
Apr 10, 2024 | 21.58 | 21.59 | 21.09 | 21.31 | 332,525 | -0.88(-3.97%) |
Apr 09, 2024 | 22.10 | 22.31 | 22.01 | 22.19 | 352,881 | +0.11(+0.50%) |
Apr 08, 2024 | 21.56 | 22.08 | 21.56 | 22.08 | 222,414 | +0.66(+3.08%) |
Apr 05, 2024 | 21.22 | 21.43 | 21.14 | 21.42 | 127,276 | +0.12(+0.56%) |
Apr 04, 2024 | 21.70 | 21.70 | 21.20 | 21.30 | 357,589 | -0.16(-0.75%) |
Apr 03, 2024 | 21.36 | 21.51 | 21.30 | 21.46 | 166,845 | -0.05(-0.23%) |
Apr 02, 2024 | 21.31 | 21.52 | 21.18 | 21.51 | 280,472 | -0.07(-0.32%) |
Apr 01, 2024 | 22.58 | 22.61 | 21.56 | 21.58 | 198,235 | -0.92(-4.09%) |
Mar 28, 2024 | 22.21 | 22.52 | 22.50 | 22.50 | 321,473 | +0.39(+1.76%) |
Mar 27, 2024 | 21.79 | 22.12 | 21.78 | 22.11 | 183,874 | +0.46(+2.12%) |
Mar 26, 2024 | 21.84 | 21.84 | 21.60 | 21.65 | 245,568 | -0.13(-0.59%) |
Mar 25, 2024 | 21.76 | 21.93 | 21.72 | 21.78 | 138,935 | -0.03(-0.14%) |
Mar 22, 2024 | 22.15 | 22.15 | 21.81 | 21.81 | 140,527 | -0.28(-1.25%) |
Mar 21, 2024 | 22.00 | 22.18 | 21.87 | 22.09 | 226,833 | +0.20(+0.90%) |
Mar 20, 2024 | 21.40 | 21.96 | 21.40 | 21.89 | 206,944 | +0.33(+1.51%) |
Mar 19, 2024 | 21.42 | 21.61 | 21.28 | 21.56 | 174,672 | +0.18(+0.83%) |
Mar 18, 2024 | 21.20 | 21.54 | 21.17 | 21.38 | 183,396 | +0.12(+0.56%) |
Mar 15, 2024 | 21.18 | 21.51 | 21.13 | 21.26 | 560,914 | -0.13(-0.60%) |
Mar 14, 2024 | 21.49 | 21.49 | 21.13 | 21.39 | 330,855 | -0.10(-0.46%) |
Mar 13, 2024 | 21.47 | 21.57 | 21.25 | 21.49 | 280,364 | +0.00(+0.00%) |
Mar 12, 2024 | 21.50 | 21.62 | 21.26 | 21.49 | 319,550 | -0.09(-0.41%) |
Mar 11, 2024 | 21.60 | 21.73 | 21.40 | 21.58 | 108,689 | -0.11(-0.50%) |
Mar 08, 2024 | 21.56 | 21.77 | 21.46 | 21.69 | 107,875 | +0.30(+1.39%) |
Mar 07, 2024 | 21.57 | 21.57 | 21.20 | 21.39 | 193,547 | +0.00(+0.00%) |
Mar 06, 2024 | 21.24 | 21.39 | 21.17 | 21.39 | 190,663 | +0.28(+1.31%) |
Mar 05, 2024 | 21.27 | 21.43 | 21.07 | 21.12 | 190,540 | -0.28(-1.29%) |
Mar 04, 2024 | 21.52 | 21.53 | 21.06 | 21.39 | 187,504 | -0.20(-0.92%) |
Mar 01, 2024 | 21.34 | 21.60 | 20.97 | 21.59 | 188,317 | +0.26(+1.21%) |
Feb 29, 2024 | 21.30 | 21.46 | 21.05 | 21.33 | 306,924 | +0.30(+1.41%) |
Feb 28, 2024 | 21.03 | 21.46 | 21.01 | 21.04 | 259,772 | -0.20(-0.93%) |
Feb 27, 2024 | 21.70 | 21.80 | 21.15 | 21.23 | 220,290 | -0.24(-1.11%) |
Feb 26, 2024 | 21.46 | 21.61 | 21.27 | 21.47 | 234,913 | -0.09(-0.41%) |
Feb 23, 2024 | 21.60 | 21.60 | 21.22 | 21.56 | 236,804 | -0.11(-0.50%) |
Feb 22, 2024 | 21.66 | 21.68 | 21.26 | 21.67 | 353,611 | -0.03(-0.14%) |
Feb 21, 2024 | 21.88 | 21.92 | 21.57 | 21.70 | 198,251 | -0.16(-0.72%) |
Feb 20, 2024 | 21.86 | 22.12 | 21.83 | 21.86 | 170,372 | -0.21(-0.94%) |
Feb 16, 2024 | 22.16 | 22.35 | 21.87 | 22.07 | 261,448 | -0.19(-0.84%) |
Feb 15, 2024 | 21.89 | 22.26 | 21.88 | 22.25 | 282,771 | +0.56(+2.60%) |
Feb 14, 2024 | 21.74 | 21.74 | 21.38 | 21.69 | 215,241 | +0.19(+0.87%) |
Feb 13, 2024 | 21.40 | 21.55 | 21.16 | 21.50 | 234,653 | -0.60(-2.73%) |
Feb 12, 2024 | 22.11 | 22.23 | 21.99 | 22.11 | 175,470 | +0.08(+0.36%) |
Feb 09, 2024 | 21.96 | 22.10 | 21.78 | 22.03 | 218,676 | +0.16(+0.72%) |
Feb 08, 2024 | 21.03 | 21.88 | 21.03 | 21.87 | 350,405 | +0.78(+3.71%) |
Feb 07, 2024 | 21.49 | 21.49 | 21.09 | 21.09 | 137,064 | -0.41(-1.89%) |
Feb 06, 2024 | 21.27 | 21.64 | 21.27 | 21.49 | 139,422 | +0.14(+0.65%) |
Feb 05, 2024 | 21.62 | 21.64 | 21.24 | 21.35 | 138,595 | -0.58(-2.66%) |
Feb 02, 2024 | 22.03 | 22.11 | 21.57 | 21.94 | 181,060 | -0.46(-2.08%) |