Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 20.93 | 22.06 | 20.93 | 21.91 | 298,417 | +1.07(+5.13%) |
Apr 22, 2024 | 20.73 | 21.08 | 20.71 | 20.84 | 257,755 | +0.08(+0.39%) |
Apr 19, 2024 | 19.84 | 20.78 | 19.81 | 20.76 | 267,599 | +0.81(+4.06%) |
Apr 18, 2024 | 19.81 | 20.23 | 19.81 | 19.95 | 300,540 | +0.14(+0.71%) |
Apr 17, 2024 | 20.14 | 20.28 | 19.79 | 19.81 | 198,385 | -0.13(-0.65%) |
Apr 16, 2024 | 19.96 | 20.09 | 19.52 | 19.94 | 320,723 | -0.05(-0.25%) |
Apr 15, 2024 | 20.28 | 20.76 | 19.95 | 19.99 | 318,627 | -0.31(-1.53%) |
Apr 12, 2024 | 20.09 | 20.36 | 20.05 | 20.30 | 357,674 | -0.05(-0.25%) |
Apr 11, 2024 | 20.72 | 20.95 | 20.00 | 20.35 | 430,965 | -0.11(-0.54%) |
Apr 10, 2024 | 21.15 | 21.15 | 20.21 | 20.46 | 485,642 | -1.34(-6.15%) |
Apr 09, 2024 | 21.80 | 22.07 | 21.73 | 21.80 | 405,566 | +0.03(+0.14%) |
Apr 08, 2024 | 21.41 | 21.81 | 21.26 | 21.77 | 329,291 | +0.56(+2.64%) |
Apr 05, 2024 | 21.30 | 21.51 | 21.15 | 21.21 | 432,103 | -0.27(-1.26%) |
Apr 04, 2024 | 21.94 | 21.95 | 21.38 | 21.48 | 409,664 | -0.07(-0.32%) |
Apr 03, 2024 | 21.87 | 22.20 | 21.40 | 21.55 | 357,297 | -0.47(-2.13%) |
Apr 02, 2024 | 22.00 | 22.17 | 21.79 | 22.02 | 184,710 | -0.25(-1.12%) |
Apr 01, 2024 | 23.24 | 23.37 | 22.22 | 22.27 | 185,703 | -0.91(-3.93%) |
Mar 28, 2024 | 22.69 | 23.24 | 22.68 | 23.18 | 409,604 | +0.45(+1.98%) |
Mar 27, 2024 | 21.85 | 22.79 | 21.85 | 22.73 | 311,253 | +0.94(+4.31%) |
Mar 26, 2024 | 22.26 | 22.36 | 21.78 | 21.79 | 194,288 | -0.38(-1.71%) |
Mar 25, 2024 | 22.02 | 22.31 | 22.02 | 22.17 | 167,317 | +0.25(+1.14%) |
Mar 22, 2024 | 22.30 | 22.30 | 21.70 | 21.92 | 202,197 | -0.25(-1.13%) |
Mar 21, 2024 | 22.20 | 22.45 | 21.86 | 22.17 | 409,062 | +0.25(+1.14%) |
Mar 20, 2024 | 20.72 | 22.17 | 20.66 | 21.92 | 292,692 | +1.04(+4.98%) |
Mar 19, 2024 | 20.56 | 21.14 | 20.56 | 20.88 | 390,820 | +0.28(+1.36%) |
Mar 18, 2024 | 21.06 | 21.06 | 20.60 | 20.60 | 328,540 | -0.34(-1.62%) |
Mar 15, 2024 | 20.62 | 21.27 | 20.62 | 20.94 | 2,019,198 | +0.26(+1.26%) |
Mar 14, 2024 | 21.54 | 21.54 | 20.49 | 20.68 | 507,763 | -0.98(-4.52%) |
Mar 13, 2024 | 22.06 | 22.34 | 21.51 | 21.66 | 336,578 | -0.46(-2.08%) |
Mar 12, 2024 | 22.16 | 22.23 | 21.77 | 22.12 | 366,760 | -0.04(-0.18%) |
Mar 11, 2024 | 22.10 | 22.40 | 21.89 | 22.16 | 404,206 | -0.23(-1.03%) |
Mar 08, 2024 | 22.62 | 23.03 | 22.30 | 22.39 | 332,140 | +0.14(+0.63%) |
Mar 07, 2024 | 22.74 | 22.89 | 22.05 | 22.25 | 241,566 | -0.13(-0.58%) |
Mar 06, 2024 | 22.31 | 22.73 | 21.81 | 22.38 | 276,446 | +0.04(+0.18%) |
Mar 05, 2024 | 21.21 | 22.54 | 21.15 | 22.34 | 286,849 | +0.98(+4.59%) |
Mar 04, 2024 | 21.81 | 22.10 | 21.34 | 21.36 | 195,179 | -0.41(-1.88%) |
Mar 01, 2024 | 21.73 | 21.91 | 21.23 | 21.77 | 267,362 | -0.21(-0.96%) |
Feb 29, 2024 | 21.95 | 22.11 | 21.67 | 21.98 | 260,160 | +0.58(+2.71%) |
Feb 28, 2024 | 21.23 | 21.47 | 21.15 | 21.40 | 271,203 | -0.06(-0.28%) |
Feb 27, 2024 | 21.74 | 22.16 | 21.34 | 21.46 | 240,178 | +0.03(+0.14%) |
Feb 26, 2024 | 22.04 | 22.24 | 21.43 | 21.43 | 464,909 | -0.68(-3.08%) |
Feb 23, 2024 | 21.95 | 22.29 | 21.64 | 22.11 | 652,115 | +0.21(+0.96%) |
Feb 22, 2024 | 21.84 | 22.00 | 21.61 | 21.90 | 444,649 | -0.01(-0.05%) |
Feb 21, 2024 | 22.12 | 22.24 | 21.82 | 21.91 | 297,553 | -0.20(-0.90%) |
Feb 20, 2024 | 22.44 | 22.79 | 22.11 | 22.11 | 223,979 | -0.57(-2.51%) |
Feb 16, 2024 | 22.77 | 23.03 | 22.45 | 22.68 | 190,323 | -0.41(-1.78%) |
Feb 15, 2024 | 22.25 | 23.30 | 21.98 | 23.09 | 544,752 | +1.05(+4.76%) |
Feb 14, 2024 | 22.27 | 22.42 | 21.84 | 22.04 | 311,996 | +0.04(+0.18%) |
Feb 13, 2024 | 22.44 | 22.56 | 21.55 | 22.00 | 310,121 | -1.16(-5.01%) |
Feb 12, 2024 | 22.67 | 23.48 | 22.61 | 23.16 | 289,557 | +0.49(+2.17%) |
Feb 09, 2024 | 22.42 | 22.93 | 22.11 | 22.67 | 308,438 | +0.30(+1.32%) |
Feb 08, 2024 | 22.28 | 22.66 | 21.99 | 22.37 | 235,922 | +0.02(+0.09%) |
Feb 07, 2024 | 22.70 | 23.11 | 22.11 | 22.35 | 286,496 | -0.46(-2.03%) |
Feb 06, 2024 | 23.24 | 23.51 | 22.77 | 22.82 | 197,718 | -0.42(-1.82%) |
Feb 05, 2024 | 23.24 | 23.39 | 22.79 | 23.24 | 272,079 | -0.29(-1.21%) |
Feb 02, 2024 | 23.33 | 23.99 | 23.21 | 23.52 | 278,760 | -0.34(-1.40%) |