Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 21.78 | 22.19 | 21.09 | 21.35 | 82,623 | -0.55(-2.51%) |
Apr 29, 2024 | 21.75 | 22.42 | 21.12 | 21.90 | 194,472 | +0.40(+1.86%) |
Apr 26, 2024 | 21.07 | 21.80 | 20.69 | 21.50 | 76,268 | +0.51(+2.43%) |
Apr 25, 2024 | 21.01 | 21.42 | 19.73 | 20.99 | 128,415 | -0.33(-1.55%) |
Apr 24, 2024 | 23.38 | 24.27 | 21.20 | 21.32 | 213,150 | -2.10(-8.97%) |
Apr 23, 2024 | 23.24 | 24.43 | 23.22 | 23.42 | 178,121 | +0.18(+0.77%) |
Apr 22, 2024 | 23.31 | 24.14 | 22.98 | 23.24 | 279,831 | -0.01(-0.04%) |
Apr 19, 2024 | 23.57 | 24.66 | 23.14 | 23.25 | 164,538 | -0.38(-1.61%) |
Apr 18, 2024 | 24.36 | 24.46 | 23.26 | 23.63 | 119,754 | +0.29(+1.24%) |
Apr 17, 2024 | 23.81 | 25.34 | 22.80 | 23.34 | 222,205 | -0.80(-3.31%) |
Apr 16, 2024 | 25.19 | 25.99 | 23.42 | 24.14 | 228,557 | -1.13(-4.47%) |
Apr 15, 2024 | 25.95 | 27.57 | 24.86 | 25.27 | 197,131 | -0.62(-2.39%) |
Apr 12, 2024 | 24.68 | 26.72 | 23.76 | 25.89 | 366,737 | +0.99(+3.98%) |
Apr 11, 2024 | 23.01 | 25.21 | 22.51 | 24.90 | 166,965 | +2.08(+9.11%) |
Apr 10, 2024 | 23.64 | 24.09 | 22.35 | 22.82 | 112,235 | -1.30(-5.39%) |
Apr 09, 2024 | 23.26 | 24.81 | 23.26 | 24.12 | 140,550 | +0.54(+2.29%) |
Apr 08, 2024 | 25.09 | 25.95 | 23.37 | 23.58 | 95,249 | -1.51(-6.02%) |
Apr 05, 2024 | 24.48 | 25.98 | 24.48 | 25.09 | 64,630 | +0.36(+1.46%) |
Apr 04, 2024 | 26.23 | 27.57 | 24.62 | 24.73 | 180,799 | -1.50(-5.72%) |
Apr 03, 2024 | 26.69 | 28.14 | 26.00 | 26.23 | 194,775 | -0.46(-1.72%) |
Apr 02, 2024 | 29.65 | 29.82 | 26.55 | 26.69 | 217,425 | -3.03(-10.20%) |
Apr 01, 2024 | 29.89 | 30.52 | 29.07 | 29.72 | 99,325 | -0.28(-0.93%) |
Mar 28, 2024 | 31.13 | 29.92 | 29.54 | 30.00 | 227,036 | -0.60(-1.96%) |
Mar 27, 2024 | 32.13 | 32.29 | 30.45 | 30.60 | 77,278 | -0.92(-2.92%) |
Mar 26, 2024 | 31.15 | 32.16 | 29.42 | 31.52 | 403,183 | +0.53(+1.71%) |
Mar 25, 2024 | 32.94 | 32.94 | 30.57 | 30.99 | 164,346 | -0.95(-2.97%) |
Mar 22, 2024 | 29.63 | 33.77 | 29.58 | 31.94 | 300,158 | +4.00(+14.32%) |
Mar 21, 2024 | 27.15 | 28.46 | 24.20 | 27.94 | 287,269 | +0.84(+3.10%) |
Mar 20, 2024 | 27.04 | 27.94 | 25.19 | 27.10 | 99,913 | +0.66(+2.50%) |
Mar 19, 2024 | 26.25 | 29.75 | 26.25 | 26.44 | 211,996 | +0.09(+0.34%) |
Mar 18, 2024 | 27.80 | 28.79 | 26.22 | 26.35 | 126,660 | -1.70(-6.06%) |
Mar 15, 2024 | 27.01 | 29.90 | 26.81 | 28.05 | 210,194 | +1.18(+4.39%) |
Mar 14, 2024 | 29.53 | 29.73 | 26.73 | 26.87 | 137,466 | -2.43(-8.29%) |
Mar 13, 2024 | 25.35 | 30.77 | 25.23 | 29.30 | 324,889 | +4.15(+16.50%) |
Mar 12, 2024 | 24.98 | 25.87 | 24.98 | 25.15 | 101,662 | +0.07(+0.28%) |
Mar 11, 2024 | 25.15 | 25.52 | 24.92 | 25.08 | 88,338 | -0.05(-0.20%) |
Mar 08, 2024 | 25.62 | 25.82 | 25.11 | 25.13 | 80,758 | -0.19(-0.75%) |
Mar 07, 2024 | 25.17 | 25.99 | 24.84 | 25.32 | 188,958 | +0.33(+1.32%) |
Mar 06, 2024 | 25.00 | 25.39 | 24.52 | 24.99 | 55,333 | +0.21(+0.85%) |
Mar 05, 2024 | 25.17 | 25.47 | 24.62 | 24.78 | 91,455 | -0.68(-2.67%) |
Mar 04, 2024 | 25.75 | 25.75 | 24.00 | 25.46 | 140,118 | -0.29(-1.13%) |
Mar 01, 2024 | 25.46 | 26.00 | 24.88 | 25.75 | 207,565 | +1.00(+4.04%) |
Feb 29, 2024 | 24.14 | 25.11 | 24.01 | 24.75 | 90,588 | +0.65(+2.70%) |
Feb 28, 2024 | 25.47 | 25.94 | 22.50 | 24.10 | 236,534 | -1.40(-5.49%) |
Feb 27, 2024 | 26.13 | 26.98 | 25.29 | 25.50 | 192,825 | +0.02(+0.08%) |
Feb 26, 2024 | 24.60 | 26.44 | 24.60 | 25.48 | 356,758 | +1.04(+4.26%) |
Feb 23, 2024 | 24.13 | 24.93 | 23.66 | 24.44 | 210,809 | +0.44(+1.83%) |
Feb 22, 2024 | 23.98 | 24.08 | 22.75 | 24.00 | 85,445 | +0.03(+0.13%) |
Feb 21, 2024 | 23.81 | 24.10 | 22.81 | 23.97 | 114,325 | +0.10(+0.42%) |
Feb 20, 2024 | 24.00 | 24.30 | 22.60 | 23.87 | 152,807 | -0.23(-0.95%) |
Feb 16, 2024 | 23.36 | 24.38 | 23.05 | 24.10 | 234,468 | +0.21(+0.88%) |
Feb 15, 2024 | 24.19 | 24.71 | 23.33 | 23.89 | 129,808 | +0.13(+0.55%) |
Feb 14, 2024 | 23.00 | 24.01 | 22.89 | 23.76 | 80,990 | +0.40(+1.71%) |
Feb 13, 2024 | 22.85 | 24.00 | 22.07 | 23.36 | 88,066 | +0.13(+0.56%) |
Feb 12, 2024 | 24.00 | 24.33 | 22.60 | 23.23 | 221,991 | -0.71(-2.97%) |
Feb 09, 2024 | 22.95 | 24.25 | 21.85 | 23.94 | 204,423 | +0.74(+3.19%) |
Feb 08, 2024 | 24.00 | 25.16 | 20.75 | 23.20 | 210,582 | -1.00(-4.13%) |
Feb 07, 2024 | 22.32 | 24.44 | 21.25 | 24.20 | 267,033 | +1.37(+6.00%) |
Feb 06, 2024 | 20.91 | 23.72 | 20.21 | 22.83 | 164,122 | +2.08(+10.02%) |
Feb 05, 2024 | 20.00 | 20.91 | 19.25 | 20.75 | 34,642 | +0.55(+2.72%) |
Feb 02, 2024 | 19.79 | 20.29 | 18.84 | 20.20 | 44,535 | -0.52(-2.51%) |