Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 23.10 | 23.10 | 22.59 | 22.65 | 19,119 | -0.95(-4.03%) |
Apr 29, 2024 | 23.28 | 23.70 | 23.28 | 23.60 | 32,723 | +0.52(+2.25%) |
Apr 26, 2024 | 22.61 | 23.09 | 22.61 | 23.08 | 10,651 | +0.47(+2.08%) |
Apr 25, 2024 | 22.59 | 22.61 | 22.37 | 22.61 | 12,964 | -0.39(-1.70%) |
Apr 24, 2024 | 23.18 | 23.25 | 22.84 | 23.00 | 19,123 | -0.31(-1.33%) |
Apr 23, 2024 | 23.10 | 23.35 | 23.10 | 23.31 | 17,402 | +0.13(+0.57%) |
Apr 22, 2024 | 22.87 | 23.18 | 22.87 | 23.18 | 10,174 | +0.06(+0.26%) |
Apr 19, 2024 | 23.36 | 23.36 | 23.11 | 23.12 | 7,002 | -0.29(-1.24%) |
Apr 18, 2024 | 23.46 | 23.57 | 23.35 | 23.41 | 10,336 | -0.16(-0.66%) |
Apr 17, 2024 | 23.70 | 23.70 | 23.33 | 23.57 | 15,014 | -0.17(-0.71%) |
Apr 16, 2024 | 23.78 | 23.88 | 23.62 | 23.73 | 11,495 | -0.46(-1.89%) |
Apr 15, 2024 | 24.27 | 24.29 | 24.03 | 24.19 | 6,836 | +0.33(+1.38%) |
Apr 12, 2024 | 24.00 | 24.03 | 23.83 | 23.86 | 10,063 | -0.89(-3.62%) |
Apr 11, 2024 | 24.93 | 24.93 | 24.54 | 24.75 | 6,847 | +0.05(+0.22%) |
Apr 10, 2024 | 24.22 | 24.81 | 24.22 | 24.70 | 8,546 | +0.03(+0.12%) |
Apr 09, 2024 | 25.09 | 25.09 | 24.55 | 24.67 | 35,972 | -0.99(-3.86%) |
Apr 08, 2024 | 25.38 | 25.67 | 25.38 | 25.66 | 9,358 | +0.43(+1.72%) |
Apr 05, 2024 | 24.84 | 25.25 | 24.84 | 25.23 | 14,175 | +0.26(+1.03%) |
Apr 04, 2024 | 25.05 | 25.25 | 24.85 | 24.97 | 16,670 | +0.21(+0.85%) |
Apr 03, 2024 | 24.66 | 24.90 | 24.60 | 24.76 | 13,287 | -0.36(-1.42%) |
Apr 02, 2024 | 25.08 | 25.19 | 25.00 | 25.12 | 12,747 | -0.37(-1.46%) |
Apr 01, 2024 | 25.40 | 25.54 | 24.50 | 25.49 | 20,811 | +0.14(+0.55%) |
Mar 28, 2024 | 25.18 | 25.37 | 25.18 | 25.35 | 11,377 | +0.04(+0.16%) |
Mar 27, 2024 | 25.28 | 25.31 | 25.08 | 25.31 | 5,810 | -0.13(-0.53%) |
Mar 26, 2024 | 25.42 | 25.52 | 25.34 | 25.44 | 13,108 | +0.01(+0.06%) |
Mar 25, 2024 | 25.35 | 25.44 | 25.25 | 25.43 | 17,144 | +0.32(+1.27%) |
Mar 22, 2024 | 25.18 | 25.22 | 25.05 | 25.11 | 35,232 | -0.29(-1.14%) |
Mar 21, 2024 | 25.29 | 25.43 | 25.29 | 25.40 | 7,194 | -0.35(-1.36%) |
Mar 20, 2024 | 25.40 | 25.79 | 25.32 | 25.75 | 25,427 | -0.10(-0.39%) |
Mar 19, 2024 | 25.85 | 25.98 | 25.70 | 25.85 | 30,022 | +0.41(+1.61%) |
Mar 18, 2024 | 25.51 | 25.70 | 25.44 | 25.44 | 22,135 | -0.11(-0.43%) |
Mar 15, 2024 | 25.37 | 25.55 | 25.23 | 25.55 | 14,253 | +0.71(+2.86%) |
Mar 14, 2024 | 24.90 | 25.00 | 24.84 | 24.84 | 20,696 | +0.22(+0.89%) |
Mar 13, 2024 | 24.51 | 24.63 | 24.40 | 24.62 | 15,187 | +0.03(+0.12%) |
Mar 12, 2024 | 24.10 | 24.62 | 24.08 | 24.59 | 651,688 | +0.59(+2.46%) |
Mar 11, 2024 | 23.90 | 24.00 | 23.78 | 24.00 | 37,988 | +0.22(+0.93%) |
Mar 08, 2024 | 23.84 | 23.84 | 23.66 | 23.78 | 14,216 | +0.09(+0.38%) |
Mar 07, 2024 | 23.70 | 23.72 | 23.44 | 23.69 | 16,942 | +0.34(+1.43%) |
Mar 06, 2024 | 23.27 | 23.45 | 23.27 | 23.36 | 22,158 | +0.03(+0.13%) |
Mar 05, 2024 | 23.35 | 23.41 | 23.25 | 23.32 | 21,591 | +0.15(+0.65%) |
Mar 04, 2024 | 23.46 | 23.57 | 23.13 | 23.18 | 47,660 | -0.43(-1.80%) |
Mar 01, 2024 | 23.71 | 24.11 | 23.32 | 23.60 | 59,610 | +3.18(+15.57%) |
Feb 29, 2024 | 20.44 | 20.58 | 20.25 | 20.42 | 22,066 | +0.24(+1.19%) |
Feb 28, 2024 | 20.14 | 20.30 | 20.14 | 20.18 | 17,519 | +0.00(+0.00%) |
Feb 27, 2024 | 20.13 | 20.24 | 20.06 | 20.18 | 44,265 | +0.22(+1.10%) |
Feb 26, 2024 | 20.00 | 20.00 | 19.91 | 19.96 | 33,993 | +0.17(+0.86%) |
Feb 23, 2024 | 19.79 | 19.97 | 19.75 | 19.79 | 13,169 | +0.14(+0.71%) |
Feb 22, 2024 | 19.59 | 19.65 | 19.48 | 19.65 | 19,791 | +0.11(+0.56%) |
Feb 21, 2024 | 19.40 | 19.64 | 19.40 | 19.54 | 14,578 | +0.39(+2.04%) |
Feb 20, 2024 | 19.17 | 19.20 | 19.07 | 19.15 | 22,892 | +0.01(+0.05%) |
Feb 16, 2024 | 19.09 | 19.20 | 19.06 | 19.14 | 17,400 | +0.12(+0.60%) |
Feb 15, 2024 | 18.98 | 19.15 | 18.93 | 19.02 | 17,029 | +0.34(+1.85%) |
Feb 14, 2024 | 18.42 | 18.68 | 18.42 | 18.68 | 9,498 | +0.28(+1.52%) |
Feb 13, 2024 | 18.47 | 18.64 | 18.40 | 18.40 | 11,369 | -0.35(-1.87%) |
Feb 12, 2024 | 18.45 | 18.79 | 18.45 | 18.75 | 11,059 | +0.13(+0.70%) |
Feb 09, 2024 | 18.68 | 18.68 | 18.46 | 18.62 | 12,186 | +0.14(+0.78%) |
Feb 08, 2024 | 18.33 | 18.54 | 18.33 | 18.48 | 12,429 | +0.08(+0.41%) |
Feb 07, 2024 | 18.50 | 18.52 | 18.24 | 18.40 | 15,052 | +0.06(+0.33%) |
Feb 06, 2024 | 18.05 | 18.34 | 18.05 | 18.34 | 4,873 | +0.24(+1.33%) |
Feb 05, 2024 | 18.12 | 18.17 | 18.02 | 18.10 | 260,275 | -0.17(-0.93%) |
Feb 02, 2024 | 18.14 | 18.27 | 18.14 | 18.27 | 305,116 | +0.01(+0.05%) |