Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 21.88 | 24.16 | 21.46 | 23.87 | 90,969 | +1.95(+8.90%) |
Apr 29, 2024 | 20.57 | 22.27 | 20.57 | 21.92 | 35,438 | +1.52(+7.45%) |
Apr 26, 2024 | 21.18 | 21.56 | 20.15 | 20.40 | 52,241 | -0.78(-3.68%) |
Apr 25, 2024 | 21.50 | 21.57 | 20.55 | 21.18 | 72,554 | -0.85(-3.86%) |
Apr 24, 2024 | 21.88 | 22.57 | 21.40 | 22.03 | 44,701 | -0.08(-0.36%) |
Apr 23, 2024 | 22.37 | 24.61 | 21.85 | 22.11 | 77,665 | -0.41(-1.82%) |
Apr 22, 2024 | 21.53 | 23.32 | 21.34 | 22.52 | 86,432 | +0.93(+4.31%) |
Apr 19, 2024 | 23.21 | 23.58 | 21.43 | 21.59 | 64,582 | -1.62(-6.98%) |
Apr 18, 2024 | 23.69 | 23.85 | 21.85 | 23.21 | 120,088 | -0.61(-2.56%) |
Apr 17, 2024 | 24.04 | 24.54 | 23.35 | 23.82 | 71,952 | -0.35(-1.45%) |
Apr 16, 2024 | 26.26 | 26.28 | 24.17 | 24.17 | 87,043 | -2.13(-8.10%) |
Apr 15, 2024 | 27.71 | 27.89 | 25.37 | 26.30 | 107,347 | -1.42(-5.12%) |
Apr 12, 2024 | 29.11 | 29.11 | 27.58 | 27.72 | 40,382 | -1.36(-4.68%) |
Apr 11, 2024 | 28.26 | 29.36 | 28.22 | 29.08 | 54,878 | +1.14(+4.08%) |
Apr 10, 2024 | 29.00 | 29.22 | 27.50 | 27.94 | 66,927 | -1.64(-5.54%) |
Apr 09, 2024 | 29.83 | 30.26 | 29.12 | 29.58 | 63,074 | -0.42(-1.40%) |
Apr 08, 2024 | 29.80 | 30.70 | 29.28 | 30.00 | 66,023 | +0.50(+1.69%) |
Apr 05, 2024 | 27.52 | 29.77 | 26.98 | 29.50 | 53,099 | +1.96(+7.12%) |
Apr 04, 2024 | 27.45 | 29.66 | 27.07 | 27.54 | 69,842 | +0.44(+1.62%) |
Apr 03, 2024 | 27.71 | 28.94 | 27.01 | 27.10 | 63,731 | +0.90(+3.44%) |
Apr 02, 2024 | 28.35 | 28.37 | 26.09 | 26.20 | 96,678 | -2.10(-7.42%) |
Apr 01, 2024 | 30.53 | 31.01 | 28.18 | 28.30 | 164,722 | -1.06(-3.61%) |
Mar 28, 2024 | 29.99 | 31.00 | 29.36 | 29.36 | 95,945 | +0.54(+1.87%) |
Mar 27, 2024 | 27.83 | 29.48 | 27.36 | 28.82 | 69,729 | +0.93(+3.33%) |
Mar 26, 2024 | 28.14 | 28.61 | 27.36 | 27.89 | 80,735 | +0.19(+0.69%) |
Mar 25, 2024 | 29.30 | 29.30 | 26.89 | 27.70 | 135,008 | -1.53(-5.23%) |
Mar 22, 2024 | 30.06 | 30.16 | 29.04 | 29.23 | 55,779 | -0.44(-1.48%) |
Mar 21, 2024 | 27.80 | 30.29 | 27.80 | 29.67 | 129,562 | +2.20(+8.01%) |
Mar 20, 2024 | 26.01 | 27.47 | 26.01 | 27.47 | 113,471 | +1.23(+4.69%) |
Mar 19, 2024 | 24.54 | 26.96 | 24.10 | 26.24 | 98,596 | +1.38(+5.55%) |
Mar 18, 2024 | 25.12 | 25.36 | 24.10 | 24.86 | 112,290 | -0.22(-0.88%) |
Mar 15, 2024 | 24.25 | 25.59 | 24.25 | 25.08 | 348,747 | +0.73(+3.00%) |
Mar 14, 2024 | 27.24 | 27.45 | 24.25 | 24.35 | 117,668 | -2.44(-9.11%) |
Mar 13, 2024 | 25.68 | 27.29 | 24.74 | 26.79 | 61,811 | +0.79(+3.04%) |
Mar 12, 2024 | 26.72 | 26.78 | 23.35 | 26.00 | 220,864 | -0.52(-1.96%) |
Mar 11, 2024 | 27.15 | 27.95 | 26.03 | 26.52 | 120,282 | -1.03(-3.74%) |
Mar 08, 2024 | 24.80 | 27.96 | 24.38 | 27.55 | 101,251 | +0.85(+3.18%) |
Mar 07, 2024 | 27.50 | 28.00 | 25.75 | 26.70 | 173,072 | -0.20(-0.74%) |
Mar 06, 2024 | 25.00 | 27.07 | 24.11 | 26.90 | 165,777 | +2.04(+8.21%) |
Mar 05, 2024 | 22.26 | 25.60 | 22.14 | 24.86 | 186,689 | +2.58(+11.58%) |
Mar 04, 2024 | 23.58 | 23.58 | 21.54 | 22.28 | 128,797 | +0.20(+0.91%) |
Mar 01, 2024 | 21.44 | 22.08 | 20.62 | 22.08 | 120,224 | +0.83(+3.91%) |
Feb 29, 2024 | 20.07 | 21.56 | 19.71 | 21.25 | 68,254 | +1.25(+6.25%) |
Feb 28, 2024 | 20.92 | 20.92 | 19.07 | 20.00 | 125,035 | -1.03(-4.90%) |
Feb 27, 2024 | 21.07 | 22.22 | 20.76 | 21.03 | 123,124 | +0.23(+1.11%) |
Feb 26, 2024 | 20.87 | 21.28 | 20.02 | 20.80 | 378,001 | +0.56(+2.77%) |
Feb 23, 2024 | 19.24 | 20.68 | 18.60 | 20.24 | 155,437 | +0.84(+4.33%) |
Feb 22, 2024 | 19.06 | 19.65 | 19.00 | 19.40 | 105,338 | +0.49(+2.59%) |
Feb 21, 2024 | 19.18 | 19.59 | 18.86 | 18.91 | 44,332 | -0.53(-2.73%) |
Feb 20, 2024 | 19.32 | 19.50 | 18.55 | 19.44 | 61,789 | +0.50(+2.64%) |
Feb 16, 2024 | 17.91 | 19.76 | 17.91 | 18.94 | 100,916 | +0.99(+5.52%) |
Feb 15, 2024 | 17.41 | 18.88 | 17.01 | 17.95 | 113,711 | +0.47(+2.69%) |
Feb 14, 2024 | 17.73 | 17.86 | 17.27 | 17.48 | 49,883 | -0.34(-1.91%) |
Feb 13, 2024 | 17.90 | 17.90 | 16.60 | 17.82 | 111,192 | +0.77(+4.52%) |
Feb 12, 2024 | 18.10 | 18.10 | 16.70 | 17.05 | 91,297 | -0.54(-3.07%) |
Feb 09, 2024 | 17.57 | 17.90 | 16.23 | 17.59 | 82,129 | +0.23(+1.32%) |
Feb 08, 2024 | 18.59 | 18.63 | 16.07 | 17.36 | 139,922 | -0.14(-0.80%) |
Feb 07, 2024 | 16.93 | 17.99 | 15.50 | 17.50 | 473,918 | +2.67(+18.00%) |
Feb 06, 2024 | 14.38 | 16.19 | 13.96 | 14.83 | 408,191 | +1.88(+14.52%) |
Feb 05, 2024 | 12.05 | 13.59 | 11.51 | 12.95 | 54,414 | +0.92(+7.65%) |
Feb 02, 2024 | 12.13 | 12.19 | 11.25 | 12.03 | 32,469 | -0.18(-1.47%) |