Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 20.16 | 20.43 | 20.16 | 20.27 | 125,300 | -0.08(-0.39%) |
Apr 29, 2024 | 20.14 | 20.52 | 20.09 | 20.35 | 76,198 | +0.37(+1.85%) |
Apr 26, 2024 | 19.82 | 20.21 | 19.82 | 19.98 | 67,037 | +0.22(+1.11%) |
Apr 25, 2024 | 19.48 | 19.95 | 19.39 | 19.76 | 95,105 | +0.07(+0.36%) |
Apr 24, 2024 | 19.33 | 19.88 | 19.18 | 19.69 | 120,890 | +0.38(+1.97%) |
Apr 23, 2024 | 18.92 | 19.64 | 18.92 | 19.31 | 98,450 | +0.39(+2.06%) |
Apr 22, 2024 | 18.94 | 19.13 | 18.56 | 18.92 | 125,898 | +0.26(+1.39%) |
Apr 19, 2024 | 19.00 | 19.23 | 18.58 | 18.66 | 129,392 | -0.50(-2.61%) |
Apr 18, 2024 | 19.49 | 19.68 | 19.05 | 19.16 | 100,114 | -0.37(-1.89%) |
Apr 17, 2024 | 20.54 | 20.54 | 19.51 | 19.53 | 101,422 | -0.88(-4.31%) |
Apr 16, 2024 | 20.36 | 20.70 | 20.18 | 20.41 | 100,493 | -0.12(-0.58%) |
Apr 15, 2024 | 21.21 | 21.21 | 20.47 | 20.53 | 104,595 | -0.61(-2.89%) |
Apr 12, 2024 | 21.76 | 21.76 | 21.09 | 21.14 | 94,980 | -0.97(-4.39%) |
Apr 11, 2024 | 21.97 | 22.18 | 21.73 | 22.11 | 69,838 | +0.28(+1.28%) |
Apr 10, 2024 | 22.27 | 22.55 | 21.68 | 21.83 | 99,996 | -1.29(-5.58%) |
Apr 09, 2024 | 22.73 | 23.42 | 22.69 | 23.12 | 71,175 | +0.57(+2.53%) |
Apr 08, 2024 | 22.41 | 22.98 | 22.41 | 22.55 | 54,733 | +0.23(+1.03%) |
Apr 05, 2024 | 22.52 | 22.79 | 22.26 | 22.32 | 67,941 | -0.28(-1.24%) |
Apr 04, 2024 | 23.34 | 23.71 | 22.55 | 22.60 | 93,378 | -0.37(-1.61%) |
Apr 03, 2024 | 22.12 | 23.05 | 22.11 | 22.97 | 82,003 | +0.49(+2.18%) |
Apr 02, 2024 | 22.48 | 22.71 | 22.29 | 22.48 | 122,172 | -0.48(-2.09%) |
Apr 01, 2024 | 22.68 | 23.12 | 22.32 | 22.96 | 134,896 | +0.25(+1.10%) |
Mar 28, 2024 | 22.71 | 23.02 | 22.59 | 22.71 | 101,992 | +0.00(+0.00%) |
Mar 27, 2024 | 22.34 | 22.82 | 22.05 | 22.71 | 73,478 | +0.68(+3.09%) |
Mar 26, 2024 | 22.46 | 22.66 | 21.99 | 22.03 | 81,381 | -0.35(-1.56%) |
Mar 25, 2024 | 22.91 | 22.91 | 22.38 | 22.38 | 53,081 | -0.62(-2.70%) |
Mar 22, 2024 | 23.06 | 23.32 | 22.73 | 23.00 | 103,954 | -0.19(-0.82%) |
Mar 21, 2024 | 23.86 | 24.00 | 23.19 | 23.19 | 157,990 | -0.11(-0.47%) |
Mar 20, 2024 | 22.27 | 23.55 | 22.27 | 23.30 | 110,960 | +0.92(+4.11%) |
Mar 19, 2024 | 22.29 | 22.80 | 21.95 | 22.38 | 115,129 | -0.22(-0.97%) |
Mar 18, 2024 | 23.27 | 23.50 | 22.48 | 22.60 | 163,265 | -0.57(-2.46%) |
Mar 15, 2024 | 22.87 | 23.45 | 22.85 | 23.17 | 563,816 | -0.05(-0.22%) |
Mar 14, 2024 | 24.07 | 24.31 | 23.10 | 23.22 | 149,018 | -1.09(-4.48%) |
Mar 13, 2024 | 24.33 | 24.71 | 24.17 | 24.31 | 116,064 | -0.31(-1.26%) |
Mar 12, 2024 | 25.05 | 25.05 | 24.28 | 24.62 | 128,532 | -0.27(-1.08%) |
Mar 11, 2024 | 24.13 | 25.10 | 24.13 | 24.89 | 170,124 | +0.58(+2.39%) |
Mar 08, 2024 | 24.35 | 24.69 | 24.03 | 24.31 | 187,849 | +0.28(+1.17%) |
Mar 07, 2024 | 23.53 | 24.47 | 23.53 | 24.03 | 118,826 | +0.92(+3.98%) |
Mar 06, 2024 | 22.53 | 23.57 | 22.53 | 23.11 | 127,298 | +0.63(+2.80%) |
Mar 05, 2024 | 22.87 | 23.17 | 22.34 | 22.48 | 157,382 | -0.72(-3.10%) |
Mar 04, 2024 | 23.31 | 23.39 | 22.66 | 23.20 | 219,443 | -0.27(-1.15%) |
Mar 01, 2024 | 22.59 | 23.77 | 22.24 | 23.47 | 160,249 | +0.83(+3.67%) |
Feb 29, 2024 | 22.59 | 22.82 | 22.00 | 22.64 | 189,316 | +0.50(+2.26%) |
Feb 28, 2024 | 21.76 | 22.31 | 21.61 | 22.14 | 140,013 | +0.24(+1.10%) |
Feb 27, 2024 | 22.56 | 22.62 | 21.81 | 21.90 | 149,202 | -0.64(-2.84%) |
Feb 26, 2024 | 22.39 | 22.72 | 22.31 | 22.54 | 112,109 | +0.34(+1.53%) |
Feb 23, 2024 | 22.28 | 22.61 | 22.14 | 22.20 | 180,857 | -0.13(-0.58%) |
Feb 22, 2024 | 22.92 | 23.23 | 22.24 | 22.33 | 144,611 | -0.21(-0.93%) |
Feb 21, 2024 | 22.32 | 22.60 | 21.97 | 22.54 | 153,114 | -0.19(-0.84%) |
Feb 20, 2024 | 22.57 | 23.04 | 22.24 | 22.73 | 187,993 | -0.32(-1.39%) |
Feb 16, 2024 | 23.77 | 23.96 | 22.81 | 23.05 | 243,274 | -1.44(-5.88%) |
Feb 15, 2024 | 25.00 | 25.19 | 23.93 | 24.49 | 240,491 | -0.02(-0.08%) |
Feb 14, 2024 | 22.50 | 24.88 | 22.03 | 24.51 | 339,793 | +4.32(+21.40%) |
Feb 13, 2024 | 20.84 | 21.16 | 19.97 | 20.19 | 255,771 | -1.74(-7.93%) |
Feb 12, 2024 | 21.77 | 22.30 | 21.77 | 21.93 | 140,463 | +0.29(+1.34%) |
Feb 09, 2024 | 20.56 | 21.67 | 20.56 | 21.64 | 124,218 | +1.02(+4.95%) |
Feb 08, 2024 | 19.55 | 20.83 | 19.44 | 20.62 | 156,293 | +1.30(+6.73%) |
Feb 07, 2024 | 19.51 | 19.61 | 19.25 | 19.32 | 73,358 | -0.15(-0.77%) |
Feb 06, 2024 | 19.50 | 19.54 | 19.23 | 19.47 | 126,613 | -0.12(-0.61%) |
Feb 05, 2024 | 18.87 | 19.86 | 18.87 | 19.59 | 195,033 | +0.75(+3.98%) |
Feb 02, 2024 | 18.89 | 19.05 | 18.54 | 18.84 | 127,326 | -0.37(-1.93%) |