Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 19.20 | 19.22 | 18.98 | 19.11 | 13,854 | -0.13(-0.68%) |
Apr 25, 2024 | 18.96 | 19.25 | 18.52 | 19.24 | 15,040 | +0.13(+0.68%) |
Apr 24, 2024 | 19.14 | 19.14 | 18.92 | 19.11 | 11,931 | -1.10(-5.44%) |
Apr 23, 2024 | 20.21 | 20.32 | 20.08 | 20.21 | 22,196 | +0.50(+2.54%) |
Apr 22, 2024 | 19.75 | 19.90 | 19.60 | 19.71 | 44,010 | +0.04(+0.20%) |
Apr 19, 2024 | 19.55 | 19.70 | 19.55 | 19.67 | 37,602 | +0.27(+1.39%) |
Apr 18, 2024 | 19.36 | 19.51 | 19.36 | 19.40 | 14,056 | +0.10(+0.52%) |
Apr 17, 2024 | 19.21 | 19.41 | 19.14 | 19.30 | 11,850 | +0.12(+0.63%) |
Apr 16, 2024 | 19.28 | 19.28 | 19.01 | 19.18 | 38,251 | -0.49(-2.49%) |
Apr 15, 2024 | 20.05 | 20.05 | 19.67 | 19.67 | 17,498 | -0.13(-0.66%) |
Apr 12, 2024 | 19.92 | 19.92 | 19.70 | 19.80 | 7,454 | -0.42(-2.08%) |
Apr 11, 2024 | 20.05 | 20.28 | 20.00 | 20.22 | 12,780 | -0.47(-2.27%) |
Apr 10, 2024 | 20.66 | 20.72 | 20.63 | 20.69 | 12,161 | -0.02(-0.12%) |
Apr 09, 2024 | 20.97 | 21.00 | 20.70 | 20.71 | 6,240 | -0.36(-1.69%) |
Apr 08, 2024 | 21.00 | 21.10 | 21.00 | 21.07 | 10,195 | +0.67(+3.28%) |
Apr 05, 2024 | 20.40 | 20.52 | 20.40 | 20.40 | 6,728 | +0.38(+1.90%) |
Apr 04, 2024 | 20.14 | 20.30 | 20.00 | 20.02 | 15,389 | -0.13(-0.65%) |
Apr 03, 2024 | 20.08 | 20.25 | 20.08 | 20.15 | 17,944 | +0.30(+1.51%) |
Apr 02, 2024 | 19.80 | 19.94 | 19.78 | 19.85 | 13,245 | +0.05(+0.25%) |
Apr 01, 2024 | 20.28 | 20.28 | 19.50 | 19.80 | 15,453 | -0.10(-0.50%) |
Mar 28, 2024 | 19.82 | 20.30 | 19.82 | 19.90 | 11,333 | +0.10(+0.51%) |
Mar 27, 2024 | 19.96 | 19.97 | 19.80 | 19.80 | 11,772 | -2.18(-9.92%) |
Mar 26, 2024 | 21.87 | 22.17 | 21.72 | 21.98 | 19,676 | +0.68(+3.19%) |
Mar 25, 2024 | 21.19 | 21.44 | 21.19 | 21.30 | 13,248 | +0.16(+0.76%) |
Mar 22, 2024 | 21.64 | 21.75 | 21.13 | 21.14 | 28,325 | -0.86(-3.91%) |
Mar 21, 2024 | 21.78 | 22.00 | 21.75 | 22.00 | 9,495 | +0.17(+0.78%) |
Mar 20, 2024 | 21.59 | 21.83 | 21.52 | 21.83 | 11,703 | +0.19(+0.88%) |
Mar 19, 2024 | 21.54 | 21.75 | 21.51 | 21.64 | 6,889 | +0.11(+0.51%) |
Mar 18, 2024 | 21.58 | 21.64 | 21.48 | 21.53 | 7,180 | -0.43(-1.96%) |
Mar 15, 2024 | 21.94 | 22.03 | 21.82 | 21.96 | 10,425 | -0.34(-1.52%) |
Mar 14, 2024 | 22.60 | 22.60 | 22.30 | 22.30 | 5,386 | -0.45(-1.99%) |
Mar 13, 2024 | 22.74 | 22.80 | 22.68 | 22.75 | 6,097 | +0.04(+0.18%) |
Mar 12, 2024 | 22.57 | 22.71 | 22.57 | 22.71 | 11,619 | +0.43(+1.93%) |
Mar 11, 2024 | 22.33 | 22.46 | 22.24 | 22.28 | 6,389 | -0.21(-0.93%) |
Mar 08, 2024 | 22.66 | 22.84 | 22.49 | 22.49 | 12,824 | -0.05(-0.23%) |
Mar 07, 2024 | 22.52 | 22.57 | 22.50 | 22.54 | 4,685 | +0.31(+1.41%) |
Mar 06, 2024 | 22.34 | 22.34 | 22.20 | 22.23 | 16,911 | +0.17(+0.77%) |
Mar 05, 2024 | 22.16 | 22.17 | 22.05 | 22.06 | 9,788 | -0.03(-0.14%) |
Mar 04, 2024 | 22.12 | 22.12 | 22.05 | 22.09 | 6,388 | -0.07(-0.32%) |
Mar 01, 2024 | 22.26 | 22.30 | 22.14 | 22.16 | 9,506 | +0.25(+1.14%) |
Feb 29, 2024 | 21.88 | 22.00 | 21.84 | 21.91 | 10,415 | +0.30(+1.39%) |
Feb 28, 2024 | 21.76 | 21.83 | 21.59 | 21.61 | 12,195 | +0.12(+0.56%) |
Feb 27, 2024 | 21.50 | 21.56 | 21.44 | 21.49 | 12,412 | -0.07(-0.32%) |
Feb 26, 2024 | 21.50 | 21.56 | 21.44 | 21.56 | 7,108 | +0.14(+0.65%) |
Feb 23, 2024 | 21.42 | 21.52 | 21.40 | 21.42 | 9,567 | -0.12(-0.56%) |
Feb 22, 2024 | 21.59 | 21.59 | 21.48 | 21.54 | 8,818 | +0.53(+2.52%) |
Feb 21, 2024 | 21.05 | 21.07 | 20.94 | 21.01 | 12,789 | +0.03(+0.14%) |
Feb 20, 2024 | 20.98 | 21.04 | 20.96 | 20.98 | 19,798 | +0.17(+0.81%) |
Feb 16, 2024 | 20.80 | 20.88 | 20.78 | 20.81 | 6,217 | +0.11(+0.55%) |
Feb 15, 2024 | 20.55 | 20.73 | 20.55 | 20.70 | 8,976 | +0.40(+1.96%) |
Feb 14, 2024 | 20.23 | 20.32 | 20.22 | 20.30 | 15,029 | +0.25(+1.25%) |
Feb 13, 2024 | 20.14 | 20.18 | 19.99 | 20.05 | 19,490 | -0.45(-2.20%) |
Feb 12, 2024 | 20.31 | 20.57 | 20.31 | 20.50 | 24,207 | +0.54(+2.71%) |
Feb 09, 2024 | 19.96 | 20.01 | 19.88 | 19.96 | 11,106 | -0.07(-0.35%) |
Feb 08, 2024 | 20.13 | 20.16 | 20.02 | 20.03 | 7,469 | -0.25(-1.23%) |
Feb 07, 2024 | 20.39 | 20.52 | 20.23 | 20.28 | 35,448 | +0.25(+1.25%) |
Feb 06, 2024 | 19.98 | 20.08 | 19.98 | 20.03 | 20,368 | +0.00(+0.00%) |
Feb 05, 2024 | 20.08 | 20.08 | 19.89 | 20.03 | 13,162 | -0.36(-1.77%) |
Feb 02, 2024 | 20.36 | 20.40 | 20.33 | 20.39 | 4,875 | -0.03(-0.15%) |