Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 21.92 | 21.92 | 20.83 | 21.00 | 96,368 | -1.05(-4.74%) |
Apr 29, 2024 | 21.89 | 22.05 | 21.71 | 22.05 | 38,468 | +0.08(+0.36%) |
Apr 26, 2024 | 21.74 | 21.99 | 21.60 | 21.97 | 36,435 | +0.28(+1.29%) |
Apr 25, 2024 | 21.07 | 21.73 | 21.03 | 21.69 | 65,620 | +0.37(+1.73%) |
Apr 24, 2024 | 21.25 | 21.41 | 21.16 | 21.32 | 39,385 | +0.07(+0.33%) |
Apr 23, 2024 | 20.91 | 21.28 | 20.77 | 21.25 | 71,298 | +0.41(+1.96%) |
Apr 22, 2024 | 20.63 | 20.93 | 20.27 | 20.84 | 70,726 | +0.40(+1.95%) |
Apr 19, 2024 | 20.52 | 20.71 | 20.26 | 20.44 | 99,284 | -0.11(-0.53%) |
Apr 18, 2024 | 21.27 | 21.62 | 20.50 | 20.55 | 68,989 | -0.14(-0.67%) |
Apr 17, 2024 | 20.98 | 20.98 | 20.44 | 20.69 | 50,030 | -0.12(-0.57%) |
Apr 16, 2024 | 20.80 | 20.86 | 20.42 | 20.81 | 103,905 | +0.00(+0.00%) |
Apr 15, 2024 | 21.06 | 21.37 | 20.73 | 20.81 | 86,118 | -0.14(-0.67%) |
Apr 12, 2024 | 21.66 | 21.66 | 20.81 | 20.95 | 80,685 | -0.75(-3.44%) |
Apr 11, 2024 | 22.04 | 22.04 | 21.43 | 21.70 | 60,982 | -0.20(-0.91%) |
Apr 10, 2024 | 22.08 | 22.15 | 21.65 | 21.90 | 60,285 | -0.21(-0.95%) |
Apr 09, 2024 | 22.55 | 22.55 | 22.02 | 22.11 | 49,979 | -0.45(-1.99%) |
Apr 08, 2024 | 22.70 | 22.74 | 22.02 | 22.55 | 70,854 | -0.08(-0.35%) |
Apr 05, 2024 | 23.16 | 23.16 | 22.58 | 22.63 | 63,698 | -0.42(-1.81%) |
Apr 04, 2024 | 23.48 | 23.60 | 23.03 | 23.05 | 42,129 | -0.24(-1.03%) |
Apr 03, 2024 | 23.08 | 23.48 | 22.85 | 23.29 | 52,147 | +0.36(+1.56%) |
Apr 02, 2024 | 22.40 | 23.02 | 22.33 | 22.93 | 88,654 | +0.51(+2.26%) |
Apr 01, 2024 | 22.17 | 22.48 | 21.94 | 22.42 | 85,458 | +0.25(+1.12%) |
Mar 28, 2024 | 22.62 | 22.68 | 22.16 | 22.18 | 55,407 | -0.34(-1.50%) |
Mar 27, 2024 | 21.93 | 22.54 | 21.77 | 22.51 | 38,833 | +0.56(+2.54%) |
Mar 26, 2024 | 22.58 | 22.60 | 21.91 | 21.96 | 45,058 | -0.62(-2.73%) |
Mar 25, 2024 | 22.30 | 22.80 | 22.30 | 22.57 | 69,521 | +0.17(+0.76%) |
Mar 22, 2024 | 22.95 | 22.95 | 22.27 | 22.40 | 79,477 | -0.39(-1.70%) |
Mar 21, 2024 | 22.80 | 23.06 | 22.71 | 22.79 | 62,906 | -0.01(-0.04%) |
Mar 20, 2024 | 23.43 | 23.43 | 22.74 | 22.80 | 102,527 | -0.63(-2.68%) |
Mar 19, 2024 | 22.98 | 23.64 | 22.78 | 23.43 | 74,114 | +0.48(+2.08%) |
Mar 18, 2024 | 22.97 | 23.18 | 22.87 | 22.95 | 55,062 | -0.05(-0.22%) |
Mar 15, 2024 | 23.02 | 23.46 | 22.79 | 23.00 | 116,177 | -0.02(-0.09%) |
Mar 14, 2024 | 24.41 | 24.68 | 22.81 | 23.02 | 303,355 | -2.24(-8.87%) |
Mar 13, 2024 | 25.09 | 25.80 | 25.09 | 25.26 | 118,663 | +0.21(+0.83%) |
Mar 12, 2024 | 25.32 | 25.32 | 24.82 | 25.05 | 71,014 | -0.14(-0.55%) |
Mar 11, 2024 | 25.16 | 25.21 | 24.68 | 25.19 | 60,965 | +0.14(+0.56%) |
Mar 08, 2024 | 25.20 | 25.20 | 24.60 | 25.05 | 57,056 | +0.04(+0.16%) |
Mar 07, 2024 | 24.82 | 25.12 | 24.73 | 25.01 | 48,561 | +0.44(+1.78%) |
Mar 06, 2024 | 24.71 | 25.13 | 24.45 | 24.57 | 61,346 | +0.18(+0.73%) |
Mar 05, 2024 | 25.13 | 25.13 | 24.38 | 24.40 | 39,768 | -0.63(-2.53%) |
Mar 04, 2024 | 25.20 | 25.20 | 24.88 | 25.03 | 44,702 | -0.10(-0.39%) |
Mar 01, 2024 | 24.99 | 25.34 | 24.69 | 25.13 | 74,038 | +0.32(+1.28%) |
Feb 29, 2024 | 24.86 | 24.96 | 24.69 | 24.81 | 37,795 | +0.09(+0.36%) |
Feb 28, 2024 | 24.81 | 24.90 | 24.45 | 24.72 | 47,614 | -0.16(-0.64%) |
Feb 27, 2024 | 24.78 | 24.93 | 24.67 | 24.88 | 43,758 | +0.11(+0.44%) |
Feb 26, 2024 | 24.47 | 24.85 | 24.21 | 24.77 | 34,520 | +0.30(+1.22%) |
Feb 23, 2024 | 24.21 | 24.71 | 24.12 | 24.47 | 50,826 | +0.14(+0.57%) |
Feb 22, 2024 | 24.11 | 24.42 | 24.03 | 24.34 | 53,419 | +0.33(+1.36%) |
Feb 21, 2024 | 23.86 | 24.14 | 23.84 | 24.01 | 25,794 | +0.20(+0.83%) |
Feb 20, 2024 | 24.16 | 24.16 | 23.49 | 23.81 | 43,349 | -0.34(-1.40%) |
Feb 16, 2024 | 24.12 | 24.27 | 23.81 | 24.15 | 57,778 | -0.08(-0.33%) |
Feb 15, 2024 | 23.94 | 24.29 | 23.79 | 24.23 | 78,544 | +0.57(+2.43%) |
Feb 14, 2024 | 23.48 | 23.81 | 23.16 | 23.65 | 47,997 | +0.37(+1.58%) |
Feb 13, 2024 | 23.42 | 23.42 | 22.98 | 23.29 | 110,812 | -0.23(-0.97%) |
Feb 12, 2024 | 23.39 | 23.54 | 23.25 | 23.51 | 60,681 | +0.12(+0.51%) |
Feb 09, 2024 | 23.30 | 23.46 | 23.05 | 23.39 | 59,353 | +0.22(+0.94%) |
Feb 08, 2024 | 22.08 | 23.21 | 22.08 | 23.18 | 57,047 | +1.07(+4.84%) |
Feb 07, 2024 | 22.39 | 22.43 | 21.99 | 22.11 | 40,777 | -0.14(-0.62%) |
Feb 06, 2024 | 21.74 | 22.60 | 21.54 | 22.24 | 121,038 | +0.37(+1.68%) |
Feb 05, 2024 | 22.12 | 22.21 | 21.84 | 21.88 | 60,750 | -0.35(-1.56%) |
Feb 02, 2024 | 22.54 | 22.54 | 22.04 | 22.22 | 45,517 | -0.21(-0.93%) |