Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 23.19 | 23.19 | 22.37 | 22.43 | 13,902 | -1.02(-4.37%) |
Apr 29, 2024 | 23.35 | 23.66 | 23.08 | 23.45 | 11,327 | +0.10(+0.43%) |
Apr 26, 2024 | 22.48 | 23.47 | 22.44 | 23.35 | 23,405 | +0.95(+4.24%) |
Apr 25, 2024 | 21.69 | 22.40 | 21.66 | 22.40 | 18,048 | +0.80(+3.70%) |
Apr 24, 2024 | 21.55 | 21.65 | 21.51 | 21.60 | 8,987 | +0.10(+0.47%) |
Apr 23, 2024 | 21.33 | 21.64 | 21.33 | 21.50 | 11,807 | -0.14(-0.65%) |
Apr 22, 2024 | 22.04 | 22.04 | 21.41 | 21.64 | 13,630 | -0.43(-1.95%) |
Apr 19, 2024 | 22.24 | 22.31 | 22.00 | 22.07 | 15,565 | -0.11(-0.50%) |
Apr 18, 2024 | 21.85 | 22.27 | 21.85 | 22.18 | 8,392 | +0.45(+2.07%) |
Apr 17, 2024 | 21.85 | 22.02 | 21.73 | 21.73 | 4,056 | +0.04(+0.16%) |
Apr 16, 2024 | 21.57 | 21.77 | 21.33 | 21.70 | 9,705 | -0.27(-1.21%) |
Apr 15, 2024 | 22.64 | 22.64 | 21.84 | 21.96 | 13,239 | -0.22(-1.01%) |
Apr 12, 2024 | 23.65 | 23.65 | 22.05 | 22.18 | 35,175 | -0.26(-1.14%) |
Apr 11, 2024 | 22.41 | 22.44 | 21.98 | 22.44 | 11,886 | +0.03(+0.12%) |
Apr 10, 2024 | 22.70 | 22.70 | 22.22 | 22.41 | 12,807 | -0.31(-1.37%) |
Apr 09, 2024 | 22.46 | 22.94 | 22.40 | 22.73 | 16,521 | +0.46(+2.09%) |
Apr 08, 2024 | 22.30 | 22.41 | 22.03 | 22.26 | 9,112 | +0.14(+0.63%) |
Apr 05, 2024 | 21.98 | 22.16 | 21.75 | 22.12 | 9,706 | +0.11(+0.50%) |
Apr 04, 2024 | 22.46 | 22.93 | 22.01 | 22.01 | 25,927 | -0.15(-0.68%) |
Apr 03, 2024 | 21.61 | 22.22 | 21.61 | 22.16 | 24,665 | +0.80(+3.75%) |
Apr 02, 2024 | 21.10 | 21.44 | 21.10 | 21.36 | 7,207 | +0.33(+1.57%) |
Apr 01, 2024 | 21.39 | 21.39 | 21.00 | 21.03 | 14,230 | -0.14(-0.66%) |
Mar 28, 2024 | 20.67 | 21.31 | 20.67 | 21.17 | 12,215 | +0.67(+3.27%) |
Mar 27, 2024 | 20.44 | 20.62 | 20.36 | 20.50 | 4,684 | -0.01(-0.05%) |
Mar 26, 2024 | 20.41 | 20.51 | 20.21 | 20.51 | 3,228 | -0.07(-0.34%) |
Mar 25, 2024 | 20.46 | 20.61 | 20.46 | 20.58 | 6,526 | +0.22(+1.10%) |
Mar 22, 2024 | 20.42 | 20.47 | 20.27 | 20.36 | 4,272 | -0.26(-1.27%) |
Mar 21, 2024 | 20.79 | 20.79 | 20.48 | 20.62 | 5,478 | -0.12(-0.58%) |
Mar 20, 2024 | 20.09 | 20.94 | 20.09 | 20.74 | 10,657 | +0.65(+3.26%) |
Mar 19, 2024 | 20.32 | 20.32 | 20.01 | 20.09 | 6,390 | -0.40(-1.97%) |
Mar 18, 2024 | 20.68 | 20.69 | 20.41 | 20.49 | 10,274 | -0.16(-0.77%) |
Mar 15, 2024 | 20.27 | 20.92 | 20.23 | 20.65 | 18,283 | +0.63(+3.17%) |
Mar 14, 2024 | 20.03 | 20.10 | 19.87 | 20.02 | 38,280 | +0.06(+0.30%) |
Mar 13, 2024 | 19.18 | 20.07 | 19.18 | 19.95 | 21,767 | +1.02(+5.41%) |
Mar 12, 2024 | 18.82 | 18.95 | 18.82 | 18.93 | 3,634 | -0.23(-1.20%) |
Mar 11, 2024 | 18.88 | 19.16 | 18.88 | 19.16 | 2,586 | +0.35(+1.86%) |
Mar 08, 2024 | 19.10 | 19.26 | 18.81 | 18.81 | 7,791 | -0.34(-1.78%) |
Mar 07, 2024 | 19.02 | 19.42 | 19.02 | 19.15 | 9,286 | +0.57(+3.10%) |
Mar 06, 2024 | 18.34 | 18.66 | 18.28 | 18.57 | 7,504 | +0.70(+3.95%) |
Mar 05, 2024 | 18.27 | 18.27 | 17.87 | 17.87 | 4,546 | -0.20(-1.11%) |
Mar 04, 2024 | 17.77 | 18.07 | 17.77 | 18.07 | 753 | +0.04(+0.22%) |
Mar 01, 2024 | 17.78 | 18.04 | 17.70 | 18.03 | 4,017 | +0.38(+2.12%) |
Feb 29, 2024 | 17.62 | 17.66 | 17.50 | 17.66 | 4,108 | +0.31(+1.78%) |
Feb 28, 2024 | 17.43 | 17.44 | 17.25 | 17.35 | 5,478 | -0.37(-2.08%) |
Feb 27, 2024 | 17.80 | 17.80 | 17.71 | 17.71 | 619 | +0.13(+0.75%) |
Feb 26, 2024 | 17.63 | 17.63 | 17.54 | 17.58 | 1,302 | -0.07(-0.38%) |
Feb 23, 2024 | 17.56 | 17.67 | 17.56 | 17.65 | 811 | +0.17(+0.95%) |
Feb 22, 2024 | 17.57 | 17.57 | 17.42 | 17.48 | 2,401 | +0.08(+0.47%) |
Feb 21, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 40 | +0.08(+0.48%) |
Feb 20, 2024 | 17.54 | 17.54 | 17.29 | 17.32 | 2,443 | -0.09(-0.50%) |
Feb 16, 2024 | 17.34 | 17.49 | 17.34 | 17.41 | 2,231 | +0.43(+2.53%) |
Feb 15, 2024 | 16.80 | 17.02 | 16.80 | 16.98 | 1,248 | +0.20(+1.22%) |
Feb 14, 2024 | 16.49 | 16.85 | 16.49 | 16.77 | 4,791 | +0.28(+1.71%) |
Feb 13, 2024 | 16.59 | 16.59 | 16.46 | 16.49 | 2,053 | -0.58(-3.37%) |
Feb 12, 2024 | 16.92 | 17.09 | 16.92 | 17.07 | 3,643 | +0.15(+0.89%) |
Feb 09, 2024 | 16.90 | 16.92 | 16.84 | 16.92 | 2,931 | -0.13(-0.76%) |
Feb 08, 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 722 | -0.10(-0.57%) |
Feb 07, 2024 | 17.30 | 17.30 | 17.14 | 17.14 | 192 | -0.08(-0.46%) |
Feb 06, 2024 | 17.04 | 17.22 | 17.04 | 17.22 | 4,503 | +0.24(+1.42%) |
Feb 05, 2024 | 17.12 | 17.19 | 16.89 | 16.98 | 6,332 | -0.53(-3.03%) |
Feb 02, 2024 | 17.60 | 17.65 | 17.41 | 17.51 | 3,560 | -0.38(-2.11%) |