Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 21.89 | 22.04 | 21.75 | 21.75 | 39,976 | -0.07(-0.32%) |
Apr 17, 2024 | 21.96 | 21.96 | 21.66 | 21.82 | 47,829 | +0.08(+0.37%) |
Apr 16, 2024 | 21.58 | 21.79 | 21.57 | 21.74 | 113,121 | -0.30(-1.36%) |
Apr 15, 2024 | 22.42 | 22.46 | 22.03 | 22.04 | 31,501 | +0.17(+0.78%) |
Apr 12, 2024 | 22.00 | 22.03 | 21.83 | 21.87 | 31,639 | -0.52(-2.34%) |
Apr 11, 2024 | 22.22 | 22.43 | 21.97 | 22.39 | 25,999 | -0.32(-1.40%) |
Apr 10, 2024 | 22.54 | 22.78 | 22.51 | 22.71 | 37,125 | -0.34(-1.48%) |
Apr 09, 2024 | 23.26 | 23.26 | 22.88 | 23.05 | 24,181 | +0.02(+0.09%) |
Apr 08, 2024 | 23.12 | 23.18 | 22.99 | 23.03 | 27,928 | +0.21(+0.92%) |
Apr 05, 2024 | 22.67 | 22.84 | 22.61 | 22.82 | 48,148 | +0.38(+1.69%) |
Apr 04, 2024 | 22.73 | 22.86 | 22.39 | 22.44 | 858,917 | +0.19(+0.85%) |
Apr 03, 2024 | 21.98 | 22.34 | 21.98 | 22.25 | 406,407 | +0.00(+0.01%) |
Apr 02, 2024 | 22.23 | 22.28 | 22.16 | 22.25 | 422,731 | +0.12(+0.53%) |
Apr 01, 2024 | 22.19 | 22.25 | 21.99 | 22.13 | 28,355 | -0.22(-0.98%) |
Mar 28, 2024 | 22.34 | 22.40 | 22.26 | 22.35 | 47,690 | -0.43(-1.89%) |
Mar 27, 2024 | 22.59 | 22.78 | 22.59 | 22.78 | 54,879 | -0.02(-0.09%) |
Mar 26, 2024 | 22.84 | 22.92 | 22.72 | 22.80 | 29,841 | +0.07(+0.29%) |
Mar 25, 2024 | 22.92 | 23.04 | 22.72 | 22.73 | 41,944 | -0.55(-2.34%) |
Mar 22, 2024 | 23.38 | 23.43 | 23.23 | 23.28 | 76,169 | -0.14(-0.62%) |
Mar 21, 2024 | 23.32 | 23.50 | 23.32 | 23.43 | 36,724 | +0.12(+0.49%) |
Mar 20, 2024 | 23.08 | 23.33 | 22.93 | 23.31 | 120,374 | +0.20(+0.87%) |
Mar 19, 2024 | 22.91 | 23.14 | 22.89 | 23.11 | 36,441 | +0.11(+0.48%) |
Mar 18, 2024 | 23.30 | 23.30 | 22.96 | 23.00 | 59,787 | -0.41(-1.75%) |
Mar 15, 2024 | 23.45 | 23.50 | 23.38 | 23.41 | 47,855 | +0.24(+1.04%) |
Mar 14, 2024 | 23.33 | 23.33 | 23.03 | 23.17 | 28,470 | -0.13(-0.56%) |
Mar 13, 2024 | 23.25 | 23.39 | 23.24 | 23.30 | 31,467 | -0.01(-0.04%) |
Mar 12, 2024 | 22.95 | 23.31 | 22.95 | 23.31 | 30,110 | +0.36(+1.57%) |
Mar 11, 2024 | 22.94 | 23.00 | 22.78 | 22.95 | 34,493 | -0.10(-0.43%) |
Mar 08, 2024 | 23.35 | 23.38 | 23.04 | 23.05 | 43,547 | -0.04(-0.17%) |
Mar 07, 2024 | 22.87 | 23.10 | 22.84 | 23.09 | 66,048 | +0.29(+1.27%) |
Mar 06, 2024 | 22.65 | 22.86 | 22.60 | 22.80 | 41,391 | +0.46(+2.06%) |
Mar 05, 2024 | 22.32 | 22.46 | 22.23 | 22.34 | 39,990 | -0.05(-0.22%) |
Mar 04, 2024 | 22.43 | 22.46 | 22.35 | 22.39 | 45,212 | -0.32(-1.41%) |
Mar 01, 2024 | 22.55 | 22.71 | 22.41 | 22.71 | 39,571 | +0.22(+0.98%) |
Feb 29, 2024 | 22.52 | 22.63 | 22.41 | 22.49 | 68,951 | +0.07(+0.31%) |
Feb 28, 2024 | 22.27 | 22.44 | 22.27 | 22.42 | 48,375 | +0.04(+0.18%) |
Feb 27, 2024 | 22.36 | 22.44 | 22.30 | 22.38 | 42,354 | +0.08(+0.36%) |
Feb 26, 2024 | 22.23 | 22.32 | 22.21 | 22.30 | 27,388 | -0.03(-0.13%) |
Feb 23, 2024 | 22.28 | 22.43 | 22.28 | 22.33 | 46,079 | +0.28(+1.27%) |
Feb 22, 2024 | 21.94 | 22.05 | 21.92 | 22.05 | 81,759 | +0.13(+0.59%) |
Feb 21, 2024 | 21.71 | 21.97 | 21.67 | 21.92 | 41,806 | +0.49(+2.29%) |
Feb 20, 2024 | 21.36 | 21.50 | 21.36 | 21.43 | 40,319 | +0.09(+0.42%) |
Feb 16, 2024 | 21.35 | 21.49 | 21.34 | 21.34 | 46,507 | +0.23(+1.09%) |
Feb 15, 2024 | 21.02 | 21.16 | 20.96 | 21.11 | 86,049 | +0.44(+2.13%) |
Feb 14, 2024 | 20.54 | 20.68 | 20.54 | 20.67 | 58,406 | +0.36(+1.77%) |
Feb 13, 2024 | 20.32 | 20.49 | 20.21 | 20.31 | 49,910 | -0.33(-1.60%) |
Feb 12, 2024 | 20.49 | 20.69 | 20.49 | 20.64 | 72,450 | +0.19(+0.93%) |
Feb 09, 2024 | 20.44 | 20.46 | 20.31 | 20.45 | 60,288 | -0.24(-1.16%) |
Feb 08, 2024 | 20.64 | 20.71 | 20.56 | 20.69 | 60,939 | -0.01(-0.06%) |
Feb 07, 2024 | 20.69 | 20.73 | 20.55 | 20.70 | 30,268 | -0.02(-0.09%) |
Feb 06, 2024 | 20.51 | 20.73 | 20.51 | 20.72 | 52,552 | +0.45(+2.22%) |
Feb 05, 2024 | 20.47 | 20.47 | 20.16 | 20.27 | 59,082 | -0.75(-3.57%) |
Feb 02, 2024 | 21.01 | 21.15 | 20.92 | 21.02 | 40,960 | -0.09(-0.43%) |