Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 22.71 | 22.79 | 22.39 | 22.62 | 873,901 | -0.39(-1.69%) |
Apr 29, 2024 | 22.88 | 23.15 | 22.77 | 23.01 | 834,011 | +0.32(+1.42%) |
Apr 26, 2024 | 22.83 | 22.92 | 22.51 | 22.69 | 965,507 | +0.02(+0.09%) |
Apr 25, 2024 | 23.11 | 23.11 | 22.24 | 22.67 | 1,712,129 | -0.20(-0.89%) |
Apr 24, 2024 | 22.80 | 23.20 | 22.70 | 22.87 | 895,035 | -0.02(-0.09%) |
Apr 23, 2024 | 22.14 | 23.09 | 22.14 | 22.89 | 1,085,080 | +0.61(+2.75%) |
Apr 22, 2024 | 21.78 | 22.31 | 21.66 | 22.28 | 788,548 | +0.54(+2.46%) |
Apr 19, 2024 | 21.56 | 21.81 | 21.52 | 21.74 | 1,106,708 | +0.18(+0.81%) |
Apr 18, 2024 | 21.25 | 21.65 | 21.17 | 21.57 | 1,024,854 | +0.33(+1.56%) |
Apr 17, 2024 | 21.03 | 21.34 | 20.89 | 21.24 | 1,137,908 | +0.24(+1.16%) |
Apr 16, 2024 | 21.27 | 21.42 | 20.78 | 20.99 | 1,679,681 | -0.44(-2.04%) |
Apr 15, 2024 | 21.73 | 21.98 | 21.36 | 21.43 | 1,294,106 | -0.34(-1.56%) |
Apr 12, 2024 | 22.53 | 22.53 | 21.75 | 21.77 | 1,073,751 | -0.79(-3.49%) |
Apr 11, 2024 | 22.89 | 22.97 | 22.40 | 22.56 | 1,318,055 | -0.18(-0.77%) |
Apr 10, 2024 | 23.36 | 23.48 | 22.71 | 22.73 | 1,039,980 | -1.11(-4.65%) |
Apr 09, 2024 | 24.03 | 24.05 | 23.69 | 23.84 | 1,042,063 | +0.02(+0.08%) |
Apr 08, 2024 | 23.64 | 23.83 | 23.39 | 23.82 | 713,935 | +0.44(+1.87%) |
Apr 05, 2024 | 23.47 | 23.47 | 23.00 | 23.39 | 852,256 | -0.22(-0.95%) |
Apr 04, 2024 | 23.87 | 24.13 | 23.43 | 23.61 | 786,557 | +0.05(+0.21%) |
Apr 03, 2024 | 24.01 | 24.09 | 23.36 | 23.56 | 1,529,243 | -0.62(-2.58%) |
Apr 02, 2024 | 23.63 | 24.19 | 23.45 | 24.18 | 1,568,387 | +0.29(+1.22%) |
Apr 01, 2024 | 23.97 | 24.10 | 23.52 | 23.89 | 873,740 | -0.02(-0.08%) |
Mar 28, 2024 | 23.70 | 23.88 | 23.87 | 23.91 | 678,894 | +0.15(+0.61%) |
Mar 27, 2024 | 23.54 | 23.83 | 23.39 | 23.77 | 816,923 | +0.44(+1.88%) |
Mar 26, 2024 | 23.65 | 23.86 | 23.18 | 23.33 | 784,943 | -0.24(-1.03%) |
Mar 25, 2024 | 23.74 | 23.85 | 23.41 | 23.57 | 887,754 | -0.02(-0.08%) |
Mar 22, 2024 | 23.48 | 23.83 | 23.26 | 23.59 | 984,776 | +0.23(+1.00%) |
Mar 21, 2024 | 23.47 | 23.51 | 23.00 | 23.36 | 857,156 | +0.01(+0.04%) |
Mar 20, 2024 | 22.71 | 23.46 | 22.61 | 23.35 | 619,479 | +0.61(+2.70%) |
Mar 19, 2024 | 22.68 | 23.09 | 22.55 | 22.73 | 752,500 | -0.01(-0.04%) |
Mar 18, 2024 | 23.20 | 23.25 | 22.70 | 22.74 | 858,062 | -0.46(-1.97%) |
Mar 15, 2024 | 23.11 | 23.34 | 22.79 | 23.20 | 1,127,863 | +0.00(+0.00%) |
Mar 14, 2024 | 23.49 | 23.70 | 23.06 | 23.20 | 1,061,126 | -0.38(-1.61%) |
Mar 13, 2024 | 23.84 | 24.09 | 23.57 | 23.58 | 1,043,448 | -0.31(-1.30%) |
Mar 12, 2024 | 24.48 | 24.48 | 23.87 | 23.89 | 618,923 | -0.67(-2.73%) |
Mar 11, 2024 | 24.50 | 24.91 | 24.42 | 24.56 | 834,944 | -0.02(-0.08%) |
Mar 08, 2024 | 24.85 | 24.91 | 24.35 | 24.58 | 1,079,296 | -0.13(-0.51%) |
Mar 07, 2024 | 23.85 | 24.72 | 23.72 | 24.71 | 1,174,945 | +1.15(+4.87%) |
Mar 06, 2024 | 23.61 | 23.78 | 23.34 | 23.56 | 1,011,583 | +0.26(+1.13%) |
Mar 05, 2024 | 23.32 | 23.68 | 23.14 | 23.30 | 1,110,569 | +0.00(+0.00%) |
Mar 04, 2024 | 23.74 | 23.77 | 23.07 | 23.30 | 1,506,709 | -0.44(-1.85%) |
Mar 01, 2024 | 23.08 | 23.88 | 22.64 | 23.74 | 1,298,509 | +0.65(+2.82%) |
Feb 29, 2024 | 23.18 | 23.49 | 22.94 | 23.09 | 1,877,205 | +0.16(+0.68%) |
Feb 28, 2024 | 23.25 | 23.43 | 22.86 | 22.93 | 1,113,825 | +0.15(+0.67%) |
Feb 27, 2024 | 22.82 | 22.97 | 22.48 | 22.78 | 1,340,535 | +0.46(+2.04%) |
Feb 26, 2024 | 22.69 | 22.69 | 22.25 | 22.32 | 1,095,932 | -0.39(-1.71%) |
Feb 23, 2024 | 23.03 | 23.24 | 22.50 | 22.71 | 2,140,708 | -0.31(-1.33%) |
Feb 22, 2024 | 23.23 | 23.31 | 22.87 | 23.02 | 1,325,080 | -0.21(-0.92%) |
Feb 21, 2024 | 23.05 | 23.42 | 23.03 | 23.23 | 2,651,461 | +0.10(+0.44%) |
Feb 20, 2024 | 23.46 | 23.62 | 22.96 | 23.13 | 1,185,957 | -0.33(-1.42%) |
Feb 16, 2024 | 23.51 | 23.88 | 23.38 | 23.46 | 1,169,648 | -0.36(-1.52%) |
Feb 15, 2024 | 23.32 | 24.01 | 23.32 | 23.82 | 1,529,091 | +0.50(+2.14%) |
Feb 14, 2024 | 23.39 | 23.48 | 23.16 | 23.32 | 801,881 | +0.12(+0.52%) |
Feb 13, 2024 | 23.38 | 23.52 | 22.95 | 23.20 | 1,325,983 | -0.86(-3.58%) |
Feb 12, 2024 | 23.77 | 24.19 | 23.55 | 24.06 | 997,472 | +0.45(+1.92%) |
Feb 09, 2024 | 23.45 | 23.70 | 23.17 | 23.61 | 1,023,873 | +0.09(+0.39%) |
Feb 08, 2024 | 24.31 | 24.39 | 23.50 | 23.52 | 1,649,929 | -0.94(-3.86%) |
Feb 07, 2024 | 24.89 | 25.07 | 24.32 | 24.46 | 1,306,469 | -0.24(-0.97%) |
Feb 06, 2024 | 23.99 | 24.74 | 23.67 | 24.70 | 2,335,259 | +0.72(+3.01%) |
Feb 05, 2024 | 24.75 | 24.81 | 23.85 | 23.98 | 1,614,590 | -1.15(-4.57%) |
Feb 02, 2024 | 25.96 | 26.02 | 24.73 | 25.13 | 1,518,710 | -0.91(-3.49%) |