Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 21.75 | 22.29 | 21.70 | 21.86 | 209,747 | -0.02(-0.09%) |
Apr 29, 2024 | 21.50 | 22.22 | 21.14 | 21.88 | 203,860 | +0.27(+1.27%) |
Apr 26, 2024 | 21.56 | 22.31 | 21.39 | 21.61 | 125,885 | -0.02(-0.07%) |
Apr 25, 2024 | 22.23 | 22.30 | 21.50 | 21.62 | 324,153 | -0.65(-2.92%) |
Apr 24, 2024 | 22.80 | 22.80 | 22.09 | 22.27 | 109,189 | -0.24(-1.07%) |
Apr 23, 2024 | 22.83 | 22.83 | 22.00 | 22.51 | 158,803 | +0.01(+0.04%) |
Apr 22, 2024 | 22.64 | 22.87 | 22.29 | 22.50 | 168,397 | -0.14(-0.62%) |
Apr 19, 2024 | 21.76 | 23.18 | 21.76 | 22.64 | 305,739 | +0.62(+2.82%) |
Apr 18, 2024 | 21.75 | 22.39 | 21.50 | 22.02 | 124,605 | +0.46(+2.13%) |
Apr 17, 2024 | 21.51 | 21.78 | 20.94 | 21.56 | 121,826 | +0.31(+1.46%) |
Apr 16, 2024 | 20.75 | 21.88 | 20.75 | 21.25 | 141,243 | +0.59(+2.86%) |
Apr 15, 2024 | 22.65 | 22.78 | 20.43 | 20.66 | 77,611 | -1.51(-6.81%) |
Apr 12, 2024 | 22.78 | 22.80 | 21.82 | 22.17 | 104,414 | -0.19(-0.85%) |
Apr 11, 2024 | 21.05 | 22.55 | 20.89 | 22.36 | 575,986 | +1.21(+5.72%) |
Apr 10, 2024 | 20.51 | 21.25 | 20.39 | 21.15 | 127,366 | +0.15(+0.71%) |
Apr 09, 2024 | 21.51 | 21.89 | 19.48 | 21.00 | 126,802 | -0.41(-1.91%) |
Apr 08, 2024 | 21.00 | 21.49 | 20.80 | 21.41 | 65,314 | +0.26(+1.23%) |
Apr 05, 2024 | 21.21 | 21.52 | 20.88 | 21.15 | 203,629 | -0.27(-1.26%) |
Apr 04, 2024 | 21.39 | 21.86 | 21.02 | 21.42 | 73,069 | +0.10(+0.47%) |
Apr 03, 2024 | 20.83 | 21.63 | 20.68 | 21.32 | 53,678 | +0.08(+0.38%) |
Apr 02, 2024 | 21.15 | 21.88 | 21.02 | 21.24 | 48,751 | -0.46(-2.12%) |
Apr 01, 2024 | 21.21 | 21.74 | 20.56 | 21.70 | 98,421 | +0.10(+0.46%) |
Mar 28, 2024 | 22.09 | 21.66 | 21.66 | 21.60 | 116,304 | -0.22(-1.01%) |
Mar 27, 2024 | 21.78 | 22.16 | 21.19 | 21.82 | 176,763 | +0.23(+1.07%) |
Mar 26, 2024 | 21.90 | 22.50 | 21.08 | 21.59 | 171,024 | -0.27(-1.24%) |
Mar 25, 2024 | 21.94 | 22.74 | 21.55 | 21.86 | 142,523 | -0.07(-0.32%) |
Mar 22, 2024 | 22.76 | 23.24 | 21.86 | 21.93 | 124,339 | -0.76(-3.35%) |
Mar 21, 2024 | 23.09 | 24.18 | 22.54 | 22.69 | 131,289 | -0.22(-0.96%) |
Mar 20, 2024 | 23.69 | 23.69 | 22.55 | 22.91 | 121,534 | -0.43(-1.84%) |
Mar 19, 2024 | 24.70 | 24.70 | 23.31 | 23.34 | 427,476 | -0.67(-2.79%) |
Mar 18, 2024 | 23.52 | 24.61 | 22.83 | 24.01 | 123,372 | +1.17(+5.12%) |
Mar 15, 2024 | 23.97 | 23.97 | 22.08 | 22.84 | 217,464 | -0.99(-4.15%) |
Mar 14, 2024 | 27.27 | 27.72 | 23.75 | 23.83 | 307,030 | -1.78(-6.95%) |
Mar 13, 2024 | 24.60 | 26.00 | 21.94 | 25.61 | 549,872 | -0.29(-1.12%) |
Mar 12, 2024 | 24.25 | 26.11 | 24.01 | 25.90 | 511,718 | +1.65(+6.80%) |
Mar 11, 2024 | 25.67 | 25.67 | 23.92 | 24.25 | 114,788 | -1.34(-5.24%) |
Mar 08, 2024 | 25.25 | 26.83 | 25.25 | 25.59 | 168,428 | +0.33(+1.31%) |
Mar 07, 2024 | 24.38 | 25.47 | 23.93 | 25.26 | 183,940 | +0.28(+1.12%) |
Mar 06, 2024 | 25.60 | 26.50 | 24.73 | 24.98 | 124,886 | -0.87(-3.37%) |
Mar 05, 2024 | 26.30 | 26.74 | 25.57 | 25.85 | 72,291 | -0.40(-1.52%) |
Mar 04, 2024 | 26.00 | 26.30 | 25.49 | 26.25 | 152,252 | +0.47(+1.82%) |
Mar 01, 2024 | 25.47 | 26.00 | 25.19 | 25.78 | 239,264 | +0.31(+1.22%) |
Feb 29, 2024 | 26.30 | 26.30 | 25.10 | 25.47 | 517,608 | -0.22(-0.86%) |
Feb 28, 2024 | 25.42 | 26.70 | 25.00 | 25.69 | 608,424 | +0.15(+0.59%) |
Feb 27, 2024 | 24.40 | 25.96 | 24.00 | 25.54 | 413,053 | +1.53(+6.37%) |
Feb 26, 2024 | 23.56 | 24.44 | 22.86 | 24.01 | 431,919 | +0.55(+2.34%) |
Feb 23, 2024 | 23.84 | 24.52 | 22.95 | 23.46 | 374,132 | +0.39(+1.69%) |
Feb 22, 2024 | 24.04 | 24.21 | 23.01 | 23.07 | 578,420 | -0.73(-3.07%) |
Feb 21, 2024 | 24.46 | 25.00 | 22.37 | 23.80 | 139,469 | -0.66(-2.70%) |
Feb 20, 2024 | 21.73 | 24.51 | 21.65 | 24.46 | 119,852 | +2.29(+10.33%) |
Feb 16, 2024 | 21.89 | 22.35 | 21.23 | 22.17 | 48,060 | +0.28(+1.28%) |
Feb 15, 2024 | 21.96 | 22.70 | 21.18 | 21.89 | 60,413 | -0.06(-0.27%) |
Feb 14, 2024 | 22.59 | 23.29 | 21.78 | 21.95 | 79,855 | -0.55(-2.44%) |
Feb 13, 2024 | 22.60 | 22.88 | 22.10 | 22.50 | 223,611 | -0.30(-1.32%) |
Feb 12, 2024 | 21.80 | 23.32 | 21.80 | 22.80 | 49,797 | +0.76(+3.45%) |
Feb 09, 2024 | 21.13 | 22.93 | 21.08 | 22.04 | 329,972 | +0.84(+3.96%) |
Feb 08, 2024 | 20.93 | 21.66 | 20.88 | 21.20 | 1,851,323 | +0.16(+0.76%) |
Feb 07, 2024 | 20.91 | 21.22 | 20.22 | 21.04 | 55,490 | -0.11(-0.52%) |
Feb 06, 2024 | 21.37 | 21.94 | 20.41 | 21.15 | 363,986 | -0.27(-1.26%) |
Feb 05, 2024 | 22.60 | 22.89 | 21.05 | 21.42 | 233,095 | -0.86(-3.86%) |
Feb 02, 2024 | 21.16 | 22.90 | 20.14 | 22.28 | 173,240 | +0.71(+3.29%) |