Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 20.63 | 20.67 | 20.58 | 20.61 | 219,856 | +0.11(+0.54%) |
Apr 25, 2024 | 20.37 | 20.57 | 20.30 | 20.50 | 226,254 | +0.01(+0.05%) |
Apr 24, 2024 | 20.57 | 20.57 | 20.44 | 20.49 | 152,633 | -0.04(-0.19%) |
Apr 23, 2024 | 20.43 | 20.58 | 20.35 | 20.53 | 191,170 | +0.04(+0.20%) |
Apr 22, 2024 | 20.40 | 20.54 | 20.35 | 20.49 | 246,553 | +0.37(+1.84%) |
Apr 19, 2024 | 20.09 | 20.12 | 20.02 | 20.12 | 147,966 | +0.04(+0.20%) |
Apr 18, 2024 | 20.28 | 20.29 | 20.02 | 20.08 | 349,487 | +0.14(+0.70%) |
Apr 17, 2024 | 20.05 | 20.11 | 19.88 | 19.94 | 267,780 | -0.03(-0.15%) |
Apr 16, 2024 | 20.00 | 20.10 | 19.97 | 19.97 | 411,235 | -0.07(-0.35%) |
Apr 15, 2024 | 20.21 | 20.26 | 20.03 | 20.04 | 429,825 | +0.03(+0.15%) |
Apr 12, 2024 | 20.47 | 20.51 | 20.01 | 20.01 | 486,047 | -0.74(-3.57%) |
Apr 11, 2024 | 20.79 | 20.82 | 20.66 | 20.75 | 487,850 | -0.13(-0.62%) |
Apr 10, 2024 | 20.83 | 20.94 | 20.83 | 20.88 | 358,031 | -0.29(-1.37%) |
Apr 09, 2024 | 21.23 | 21.27 | 21.12 | 21.17 | 210,811 | -0.04(-0.19%) |
Apr 08, 2024 | 21.19 | 21.41 | 21.16 | 21.21 | 238,734 | +0.16(+0.76%) |
Apr 05, 2024 | 21.19 | 21.19 | 21.02 | 21.05 | 286,293 | -0.19(-0.89%) |
Apr 04, 2024 | 21.55 | 21.60 | 21.22 | 21.24 | 313,262 | +0.06(+0.28%) |
Apr 03, 2024 | 20.97 | 21.25 | 20.91 | 21.18 | 366,129 | +0.23(+1.10%) |
Apr 02, 2024 | 21.10 | 21.11 | 20.93 | 20.95 | 255,572 | -0.28(-1.32%) |
Apr 01, 2024 | 21.44 | 21.44 | 21.23 | 21.23 | 256,554 | -0.33(-1.53%) |
Mar 28, 2024 | 21.71 | 21.63 | 21.60 | 21.56 | 305,616 | -0.16(-0.74%) |
Mar 27, 2024 | 22.23 | 22.23 | 21.68 | 21.72 | 341,274 | -0.48(-2.16%) |
Mar 26, 2024 | 22.31 | 22.34 | 22.17 | 22.20 | 246,638 | +0.19(+0.86%) |
Mar 25, 2024 | 22.10 | 22.10 | 22.01 | 22.01 | 154,424 | +0.01(+0.05%) |
Mar 22, 2024 | 22.13 | 22.13 | 22.00 | 22.00 | 159,091 | -0.13(-0.59%) |
Mar 21, 2024 | 22.25 | 22.30 | 22.10 | 22.13 | 199,897 | -0.11(-0.49%) |
Mar 20, 2024 | 21.98 | 22.27 | 21.96 | 22.24 | 557,540 | +0.11(+0.50%) |
Mar 19, 2024 | 22.15 | 22.16 | 22.05 | 22.13 | 344,882 | +0.03(+0.14%) |
Mar 18, 2024 | 22.07 | 22.14 | 22.00 | 22.10 | 248,950 | +0.04(+0.18%) |
Mar 15, 2024 | 22.21 | 22.27 | 22.05 | 22.06 | 218,885 | -0.46(-2.04%) |
Mar 14, 2024 | 22.53 | 22.71 | 22.46 | 22.52 | 290,558 | +0.13(+0.58%) |
Mar 13, 2024 | 22.35 | 22.49 | 22.35 | 22.39 | 213,362 | +0.14(+0.63%) |
Mar 12, 2024 | 22.33 | 22.34 | 22.16 | 22.25 | 148,611 | +0.02(+0.09%) |
Mar 11, 2024 | 22.16 | 22.24 | 22.09 | 22.23 | 183,860 | +0.10(+0.45%) |
Mar 08, 2024 | 22.09 | 22.25 | 22.09 | 22.13 | 197,810 | +0.31(+1.42%) |
Mar 07, 2024 | 21.81 | 21.90 | 21.73 | 21.82 | 213,553 | +0.04(+0.18%) |
Mar 06, 2024 | 21.84 | 21.84 | 21.72 | 21.78 | 184,220 | +0.13(+0.60%) |
Mar 05, 2024 | 21.77 | 21.79 | 21.64 | 21.65 | 172,909 | -0.11(-0.51%) |
Mar 04, 2024 | 21.85 | 21.86 | 21.73 | 21.76 | 173,544 | -0.24(-1.09%) |
Mar 01, 2024 | 21.90 | 22.07 | 21.83 | 22.00 | 173,306 | +0.10(+0.46%) |
Feb 29, 2024 | 22.02 | 22.06 | 21.81 | 21.90 | 236,094 | -0.06(-0.27%) |
Feb 28, 2024 | 21.90 | 22.02 | 21.77 | 21.96 | 274,860 | +0.08(+0.37%) |
Feb 27, 2024 | 21.96 | 21.96 | 21.74 | 21.88 | 241,764 | -0.09(-0.41%) |
Feb 26, 2024 | 22.04 | 22.09 | 21.95 | 21.97 | 167,379 | -0.09(-0.41%) |
Feb 23, 2024 | 22.16 | 22.16 | 22.02 | 22.06 | 210,508 | -0.02(-0.09%) |
Feb 22, 2024 | 22.05 | 22.09 | 21.91 | 22.08 | 179,626 | +0.05(+0.23%) |
Feb 21, 2024 | 22.17 | 22.19 | 21.97 | 22.03 | 227,564 | -0.28(-1.26%) |
Feb 20, 2024 | 22.06 | 22.36 | 22.00 | 22.31 | 332,980 | +0.62(+2.86%) |
Feb 16, 2024 | 21.80 | 21.82 | 21.68 | 21.69 | 250,857 | -0.03(-0.14%) |
Feb 15, 2024 | 21.49 | 21.73 | 21.49 | 21.72 | 242,925 | +0.28(+1.31%) |
Feb 14, 2024 | 21.38 | 21.45 | 21.33 | 21.44 | 153,627 | +0.13(+0.61%) |
Feb 13, 2024 | 21.46 | 21.52 | 21.28 | 21.31 | 304,529 | -0.06(-0.28%) |
Feb 12, 2024 | 21.23 | 21.39 | 21.19 | 21.37 | 225,811 | +0.25(+1.18%) |
Feb 09, 2024 | 21.04 | 21.15 | 21.00 | 21.12 | 197,177 | +0.07(+0.33%) |
Feb 08, 2024 | 21.35 | 21.35 | 21.01 | 21.05 | 337,093 | -0.52(-2.41%) |
Feb 07, 2024 | 21.45 | 21.60 | 21.42 | 21.57 | 304,638 | +0.35(+1.65%) |
Feb 06, 2024 | 21.16 | 21.23 | 21.00 | 21.22 | 445,589 | +0.02(+0.09%) |
Feb 05, 2024 | 21.19 | 21.22 | 20.65 | 21.20 | 863,108 | +0.09(+0.43%) |
Feb 02, 2024 | 21.02 | 21.12 | 20.95 | 21.11 | 369,018 | -0.36(-1.68%) |