Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 21.16 | 21.21 | 20.70 | 21.07 | 173,216 | +0.09(+0.43%) |
Apr 25, 2024 | 20.82 | 21.19 | 20.75 | 20.98 | 77,053 | -0.06(-0.29%) |
Apr 24, 2024 | 20.90 | 21.13 | 20.86 | 21.04 | 454,777 | -0.10(-0.47%) |
Apr 23, 2024 | 20.87 | 21.15 | 20.87 | 21.14 | 773,710 | -0.01(-0.05%) |
Apr 22, 2024 | 20.74 | 21.19 | 20.72 | 21.15 | 528,977 | +0.34(+1.63%) |
Apr 19, 2024 | 20.81 | 21.05 | 20.72 | 20.81 | 34,082 | -0.10(-0.48%) |
Apr 18, 2024 | 20.80 | 21.17 | 20.71 | 20.91 | 47,407 | +0.23(+1.11%) |
Apr 17, 2024 | 20.47 | 20.93 | 20.47 | 20.68 | 83,281 | +0.18(+0.88%) |
Apr 16, 2024 | 20.91 | 20.91 | 20.49 | 20.50 | 91,998 | -0.32(-1.54%) |
Apr 15, 2024 | 20.90 | 21.06 | 20.70 | 20.82 | 251,244 | -0.21(-1.00%) |
Apr 12, 2024 | 21.08 | 21.22 | 20.85 | 21.03 | 61,181 | +0.37(+1.79%) |
Apr 11, 2024 | 20.58 | 20.73 | 20.45 | 20.66 | 84,087 | +0.34(+1.67%) |
Apr 10, 2024 | 20.19 | 20.33 | 20.09 | 20.32 | 41,359 | -0.46(-2.21%) |
Apr 09, 2024 | 20.62 | 20.96 | 20.62 | 20.78 | 52,670 | +0.03(+0.14%) |
Apr 08, 2024 | 20.78 | 21.00 | 20.59 | 20.75 | 73,288 | +0.24(+1.17%) |
Apr 05, 2024 | 20.34 | 20.55 | 20.30 | 20.51 | 59,665 | -0.32(-1.54%) |
Apr 04, 2024 | 21.01 | 21.05 | 20.69 | 20.83 | 421,537 | +0.10(+0.48%) |
Apr 03, 2024 | 20.67 | 20.73 | 20.57 | 20.73 | 513,129 | -0.19(-0.91%) |
Apr 02, 2024 | 21.00 | 21.04 | 20.66 | 20.92 | 33,606 | -0.20(-0.96%) |
Apr 01, 2024 | 22.00 | 22.20 | 20.46 | 21.12 | 52,169 | -0.13(-0.60%) |
Mar 28, 2024 | 21.49 | 21.49 | 21.12 | 21.25 | 58,516 | -0.19(-0.89%) |
Mar 27, 2024 | 20.96 | 21.47 | 20.96 | 21.44 | 65,807 | +0.61(+2.94%) |
Mar 26, 2024 | 20.64 | 21.06 | 20.61 | 20.83 | 68,732 | +0.01(+0.04%) |
Mar 25, 2024 | 20.57 | 21.10 | 20.57 | 20.82 | 56,710 | +0.02(+0.07%) |
Mar 22, 2024 | 20.81 | 20.83 | 20.61 | 20.80 | 101,260 | -0.05(-0.26%) |
Mar 21, 2024 | 21.48 | 21.48 | 20.77 | 20.86 | 61,617 | -0.21(-1.00%) |
Mar 20, 2024 | 20.92 | 21.12 | 20.70 | 21.07 | 102,329 | +0.30(+1.44%) |
Mar 19, 2024 | 20.39 | 20.79 | 20.39 | 20.77 | 457,768 | -0.07(-0.34%) |
Mar 18, 2024 | 20.72 | 21.13 | 20.62 | 20.84 | 402,281 | +0.43(+2.11%) |
Mar 15, 2024 | 20.53 | 20.61 | 20.36 | 20.41 | 32,095 | -0.10(-0.49%) |
Mar 14, 2024 | 20.61 | 20.64 | 20.36 | 20.51 | 213,799 | +0.09(+0.44%) |
Mar 13, 2024 | 20.43 | 20.52 | 20.39 | 20.42 | 46,696 | -0.11(-0.54%) |
Mar 12, 2024 | 20.70 | 20.72 | 20.50 | 20.53 | 324,624 | -0.65(-3.07%) |
Mar 11, 2024 | 21.21 | 21.28 | 20.89 | 21.18 | 333,597 | -0.37(-1.72%) |
Mar 08, 2024 | 21.66 | 21.68 | 21.44 | 21.55 | 29,731 | +0.03(+0.14%) |
Mar 07, 2024 | 21.71 | 21.76 | 21.51 | 21.52 | 42,107 | -0.09(-0.42%) |
Mar 06, 2024 | 21.64 | 21.71 | 21.44 | 21.61 | 68,685 | +0.37(+1.74%) |
Mar 05, 2024 | 21.23 | 21.51 | 21.20 | 21.24 | 40,739 | +0.31(+1.48%) |
Mar 04, 2024 | 20.77 | 20.95 | 20.69 | 20.93 | 59,482 | -0.03(-0.14%) |
Mar 01, 2024 | 21.00 | 21.09 | 20.95 | 20.96 | 62,294 | +0.20(+0.96%) |
Feb 29, 2024 | 21.00 | 21.03 | 20.69 | 20.76 | 76,644 | +0.17(+0.83%) |
Feb 28, 2024 | 20.38 | 20.64 | 20.38 | 20.59 | 20,396 | +0.14(+0.71%) |
Feb 27, 2024 | 20.30 | 20.49 | 20.25 | 20.45 | 41,407 | +0.36(+1.77%) |
Feb 26, 2024 | 20.07 | 20.20 | 19.96 | 20.09 | 67,550 | -0.23(-1.13%) |
Feb 23, 2024 | 20.54 | 20.54 | 20.18 | 20.32 | 60,717 | +0.05(+0.25%) |
Feb 22, 2024 | 20.15 | 20.35 | 19.86 | 20.27 | 52,462 | -0.30(-1.46%) |
Feb 21, 2024 | 20.56 | 20.70 | 20.48 | 20.57 | 348,138 | -0.02(-0.10%) |
Feb 20, 2024 | 20.61 | 20.87 | 20.59 | 20.59 | 92,612 | +0.15(+0.73%) |
Feb 16, 2024 | 20.42 | 20.52 | 20.34 | 20.44 | 43,994 | +0.03(+0.15%) |
Feb 15, 2024 | 20.27 | 20.46 | 20.26 | 20.41 | 39,149 | +0.32(+1.59%) |
Feb 14, 2024 | 20.02 | 20.26 | 19.92 | 20.09 | 57,505 | +0.34(+1.72%) |
Feb 13, 2024 | 19.80 | 20.03 | 19.63 | 19.75 | 35,142 | -0.40(-1.99%) |
Feb 12, 2024 | 20.03 | 20.19 | 20.03 | 20.15 | 63,463 | +0.10(+0.50%) |
Feb 09, 2024 | 20.11 | 20.13 | 20.00 | 20.05 | 52,303 | -0.19(-0.94%) |
Feb 08, 2024 | 20.20 | 20.41 | 20.01 | 20.24 | 46,429 | -0.96(-4.53%) |
Feb 07, 2024 | 21.23 | 21.36 | 21.18 | 21.20 | 421,161 | -0.19(-0.89%) |
Feb 06, 2024 | 21.32 | 21.69 | 21.20 | 21.39 | 50,490 | +0.03(+0.14%) |
Feb 05, 2024 | 21.39 | 21.50 | 21.27 | 21.36 | 58,817 | -0.21(-0.97%) |
Feb 02, 2024 | 21.43 | 21.57 | 21.36 | 21.57 | 22,683 | -0.15(-0.69%) |