Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 22.45 | 22.45 | 21.16 | 21.27 | 17,584 | -0.49(-2.23%) |
Apr 29, 2024 | 21.74 | 21.79 | 21.49 | 21.75 | 5,069 | +0.04(+0.18%) |
Apr 26, 2024 | 21.55 | 21.72 | 21.50 | 21.72 | 5,506 | +0.12(+0.55%) |
Apr 25, 2024 | 21.98 | 21.98 | 21.60 | 21.60 | 8,799 | -0.92(-4.09%) |
Apr 24, 2024 | 22.13 | 22.76 | 22.13 | 22.52 | 6,001 | -0.02(-0.09%) |
Apr 23, 2024 | 22.27 | 22.54 | 22.27 | 22.54 | 3,506 | +0.40(+1.79%) |
Apr 22, 2024 | 21.92 | 22.14 | 21.92 | 22.14 | 3,496 | +0.06(+0.27%) |
Apr 19, 2024 | 21.88 | 22.14 | 21.66 | 22.08 | 11,350 | +0.15(+0.68%) |
Apr 18, 2024 | 22.10 | 22.10 | 21.65 | 21.93 | 8,209 | +0.16(+0.73%) |
Apr 17, 2024 | 21.99 | 22.17 | 21.77 | 21.77 | 8,365 | -0.51(-2.27%) |
Apr 16, 2024 | 22.43 | 22.43 | 21.93 | 22.28 | 4,948 | +0.34(+1.53%) |
Apr 15, 2024 | 22.13 | 22.13 | 21.90 | 21.94 | 6,348 | -0.06(-0.27%) |
Apr 12, 2024 | 22.79 | 22.79 | 22.00 | 22.00 | 8,876 | -0.73(-3.22%) |
Apr 11, 2024 | 22.32 | 22.74 | 22.32 | 22.74 | 5,330 | +0.42(+1.86%) |
Apr 10, 2024 | 22.68 | 22.70 | 22.32 | 22.32 | 10,236 | -0.61(-2.68%) |
Apr 09, 2024 | 23.34 | 23.36 | 22.93 | 22.93 | 3,591 | +0.24(+1.05%) |
Apr 08, 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 2,198 | +0.14(+0.61%) |
Apr 05, 2024 | 22.56 | 22.60 | 22.56 | 22.56 | 1,715 | -0.23(-1.00%) |
Apr 04, 2024 | 22.88 | 22.88 | 22.49 | 22.79 | 12,246 | -0.27(-1.16%) |
Apr 03, 2024 | 22.98 | 23.05 | 22.68 | 23.05 | 6,348 | +0.07(+0.30%) |
Apr 02, 2024 | 23.08 | 23.08 | 22.88 | 22.98 | 6,120 | -0.35(-1.49%) |
Apr 01, 2024 | 24.04 | 24.04 | 23.33 | 23.33 | 4,083 | -0.33(-1.38%) |
Mar 28, 2024 | 23.69 | 24.62 | 23.33 | 23.66 | 7,831 | -0.02(-0.08%) |
Mar 27, 2024 | 24.03 | 24.50 | 23.44 | 23.68 | 15,645 | +0.17(+0.72%) |
Mar 26, 2024 | 23.37 | 24.00 | 23.19 | 23.51 | 6,462 | -0.30(-1.25%) |
Mar 25, 2024 | 23.68 | 24.32 | 22.71 | 23.81 | 6,215 | +0.07(+0.29%) |
Mar 22, 2024 | 24.47 | 24.47 | 23.71 | 23.74 | 14,105 | -0.82(-3.35%) |
Mar 21, 2024 | 24.32 | 24.63 | 23.76 | 24.56 | 7,850 | +0.04(+0.16%) |
Mar 20, 2024 | 24.22 | 24.76 | 24.22 | 24.52 | 6,402 | +0.29(+1.19%) |
Mar 19, 2024 | 23.28 | 24.23 | 23.28 | 24.23 | 7,146 | +0.56(+2.39%) |
Mar 18, 2024 | 23.77 | 24.23 | 23.67 | 23.67 | 7,867 | +0.19(+0.80%) |
Mar 15, 2024 | 22.56 | 23.69 | 22.56 | 23.48 | 31,260 | +0.70(+3.09%) |
Mar 14, 2024 | 23.11 | 23.53 | 22.78 | 22.78 | 9,767 | -0.73(-3.12%) |
Mar 13, 2024 | 23.62 | 24.22 | 23.22 | 23.51 | 9,709 | +0.13(+0.55%) |
Mar 12, 2024 | 23.78 | 24.23 | 23.34 | 23.38 | 8,472 | -0.61(-2.56%) |
Mar 11, 2024 | 24.15 | 24.15 | 23.52 | 23.99 | 3,766 | +0.19(+0.79%) |
Mar 08, 2024 | 23.98 | 24.20 | 23.60 | 23.81 | 4,609 | +0.07(+0.29%) |
Mar 07, 2024 | 24.09 | 24.09 | 23.46 | 23.74 | 4,720 | -0.23(-0.95%) |
Mar 06, 2024 | 23.97 | 23.97 | 23.64 | 23.96 | 4,483 | +0.42(+1.77%) |
Mar 05, 2024 | 23.24 | 24.05 | 23.19 | 23.55 | 6,991 | +0.07(+0.30%) |
Mar 04, 2024 | 24.69 | 24.69 | 23.23 | 23.48 | 8,203 | -0.89(-3.66%) |
Mar 01, 2024 | 24.05 | 24.37 | 24.05 | 24.37 | 4,773 | +0.06(+0.24%) |
Feb 29, 2024 | 24.35 | 24.35 | 24.03 | 24.31 | 4,769 | +0.54(+2.25%) |
Feb 28, 2024 | 23.45 | 23.79 | 23.45 | 23.78 | 4,715 | +0.01(+0.04%) |
Feb 27, 2024 | 23.92 | 23.97 | 23.58 | 23.77 | 50,574 | +0.38(+1.64%) |
Feb 26, 2024 | 23.60 | 23.68 | 23.09 | 23.38 | 5,495 | -0.49(-2.06%) |
Feb 23, 2024 | 24.12 | 24.12 | 23.87 | 23.87 | 2,528 | +0.38(+1.63%) |
Feb 22, 2024 | 23.81 | 24.31 | 23.20 | 23.49 | 5,796 | -0.48(-2.01%) |
Feb 21, 2024 | 24.31 | 24.31 | 23.44 | 23.97 | 6,858 | -0.20(-0.81%) |
Feb 20, 2024 | 25.06 | 25.06 | 24.17 | 24.17 | 7,993 | -1.38(-5.38%) |
Feb 16, 2024 | 25.97 | 26.53 | 25.36 | 25.54 | 15,381 | -0.51(-1.96%) |
Feb 15, 2024 | 24.56 | 26.39 | 24.56 | 26.06 | 12,711 | +1.30(+5.26%) |
Feb 14, 2024 | 24.01 | 24.75 | 23.33 | 24.75 | 20,167 | +1.44(+6.17%) |
Feb 13, 2024 | 24.48 | 24.48 | 23.11 | 23.31 | 19,383 | -2.39(-9.29%) |
Feb 12, 2024 | 24.42 | 27.04 | 24.42 | 25.70 | 11,221 | +0.84(+3.40%) |
Feb 09, 2024 | 24.39 | 25.08 | 24.35 | 24.86 | 7,557 | +1.08(+4.55%) |
Feb 08, 2024 | 23.96 | 23.98 | 23.78 | 23.78 | 7,503 | -0.42(-1.75%) |
Feb 07, 2024 | 24.46 | 25.65 | 23.14 | 24.20 | 25,999 | -0.46(-1.87%) |
Feb 06, 2024 | 25.19 | 25.62 | 23.79 | 24.66 | 9,875 | -0.39(-1.57%) |
Feb 05, 2024 | 25.54 | 26.51 | 24.85 | 25.05 | 26,236 | -0.69(-2.67%) |
Feb 02, 2024 | 26.12 | 27.02 | 25.72 | 25.74 | 24,734 | -0.90(-3.39%) |