Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 18.43 | 18.53 | 18.14 | 18.36 | 406,853 | +0.33(+1.83%) |
Apr 29, 2024 | 18.08 | 18.18 | 18.02 | 18.03 | 372,375 | +0.10(+0.58%) |
Apr 26, 2024 | 17.64 | 18.03 | 17.61 | 17.92 | 473,585 | +0.13(+0.74%) |
Apr 25, 2024 | 17.93 | 17.94 | 17.69 | 17.79 | 908,235 | -0.42(-2.28%) |
Apr 24, 2024 | 18.17 | 18.35 | 18.16 | 18.20 | 801,184 | -0.41(-2.18%) |
Apr 23, 2024 | 18.27 | 18.67 | 18.27 | 18.61 | 402,934 | +0.07(+0.36%) |
Apr 22, 2024 | 18.47 | 18.71 | 18.40 | 18.54 | 402,744 | -0.01(-0.05%) |
Apr 19, 2024 | 18.52 | 18.61 | 18.37 | 18.55 | 318,071 | -0.10(-0.56%) |
Apr 18, 2024 | 18.78 | 18.78 | 18.41 | 18.66 | 720,251 | +0.14(+0.76%) |
Apr 17, 2024 | 18.95 | 18.95 | 18.46 | 18.52 | 450,113 | -0.42(-2.24%) |
Apr 16, 2024 | 19.29 | 19.39 | 18.94 | 18.94 | 476,079 | -0.74(-3.74%) |
Apr 15, 2024 | 19.65 | 19.79 | 19.56 | 19.68 | 351,457 | +0.09(+0.48%) |
Apr 12, 2024 | 19.80 | 19.80 | 19.56 | 19.58 | 273,575 | -0.26(-1.33%) |
Apr 11, 2024 | 20.00 | 20.00 | 19.80 | 19.85 | 299,709 | -0.06(-0.28%) |
Apr 10, 2024 | 20.09 | 20.17 | 19.82 | 19.90 | 239,777 | -0.36(-1.77%) |
Apr 09, 2024 | 20.13 | 20.31 | 20.13 | 20.26 | 247,295 | +0.15(+0.75%) |
Apr 08, 2024 | 20.05 | 20.33 | 20.02 | 20.11 | 239,600 | +0.10(+0.52%) |
Apr 05, 2024 | 20.14 | 20.23 | 20.00 | 20.01 | 260,918 | -0.15(-0.75%) |
Apr 04, 2024 | 20.35 | 20.42 | 20.10 | 20.16 | 338,444 | -0.02(-0.09%) |
Apr 03, 2024 | 20.42 | 20.42 | 20.17 | 20.18 | 328,869 | -0.28(-1.38%) |
Apr 02, 2024 | 20.65 | 20.68 | 20.38 | 20.46 | 349,621 | -0.20(-0.96%) |
Apr 01, 2024 | 21.12 | 21.12 | 20.61 | 20.66 | 329,511 | -0.35(-1.66%) |
Mar 28, 2024 | 20.85 | 21.01 | 20.80 | 21.01 | 365,462 | -0.01(-0.05%) |
Mar 27, 2024 | 21.07 | 21.19 | 20.88 | 21.02 | 452,694 | -0.46(-2.15%) |
Mar 26, 2024 | 21.86 | 21.86 | 21.42 | 21.48 | 358,291 | -0.73(-3.27%) |
Mar 25, 2024 | 22.39 | 22.46 | 22.08 | 22.21 | 330,210 | -0.86(-3.72%) |
Mar 22, 2024 | 23.24 | 23.24 | 23.05 | 23.07 | 143,307 | -0.22(-0.93%) |
Mar 21, 2024 | 23.31 | 23.47 | 23.24 | 23.28 | 268,157 | -0.41(-1.71%) |
Mar 20, 2024 | 23.68 | 23.78 | 23.51 | 23.69 | 197,632 | +0.03(+0.12%) |
Mar 19, 2024 | 23.59 | 23.69 | 23.56 | 23.66 | 93,880 | +0.02(+0.08%) |
Mar 18, 2024 | 23.72 | 23.72 | 23.59 | 23.64 | 106,193 | -0.21(-0.87%) |
Mar 15, 2024 | 23.80 | 23.85 | 23.70 | 23.85 | 146,014 | +0.03(+0.12%) |
Mar 14, 2024 | 23.81 | 23.97 | 23.71 | 23.82 | 149,764 | +0.13(+0.56%) |
Mar 13, 2024 | 23.65 | 23.75 | 23.62 | 23.69 | 104,956 | +0.12(+0.52%) |
Mar 12, 2024 | 23.72 | 23.72 | 23.49 | 23.57 | 129,879 | -0.08(-0.32%) |
Mar 11, 2024 | 23.58 | 23.67 | 23.54 | 23.64 | 121,042 | +0.19(+0.81%) |
Mar 08, 2024 | 23.48 | 23.60 | 23.45 | 23.45 | 147,228 | -0.08(-0.36%) |
Mar 07, 2024 | 23.60 | 23.65 | 23.50 | 23.54 | 208,890 | +0.20(+0.85%) |
Mar 06, 2024 | 23.59 | 23.59 | 23.31 | 23.34 | 166,723 | +0.25(+1.10%) |
Mar 05, 2024 | 23.16 | 23.29 | 22.89 | 23.08 | 267,399 | -0.55(-2.32%) |
Mar 04, 2024 | 23.87 | 23.87 | 23.51 | 23.63 | 245,642 | -0.22(-0.91%) |
Mar 01, 2024 | 23.75 | 23.89 | 23.54 | 23.85 | 408,580 | -0.29(-1.21%) |
Feb 29, 2024 | 24.21 | 24.21 | 23.98 | 24.14 | 211,503 | +0.00(+0.00%) |
Feb 28, 2024 | 24.26 | 24.31 | 23.97 | 24.14 | 292,224 | -0.08(-0.31%) |
Feb 27, 2024 | 24.30 | 24.30 | 24.12 | 24.22 | 254,502 | -0.55(-2.21%) |
Feb 26, 2024 | 24.89 | 24.89 | 24.68 | 24.76 | 189,628 | -0.16(-0.64%) |
Feb 23, 2024 | 24.82 | 24.92 | 24.72 | 24.92 | 142,818 | +0.20(+0.80%) |
Feb 22, 2024 | 24.78 | 24.96 | 24.69 | 24.73 | 156,688 | -0.34(-1.36%) |
Feb 21, 2024 | 25.16 | 25.16 | 24.97 | 25.07 | 168,817 | -0.19(-0.75%) |
Feb 20, 2024 | 25.12 | 25.34 | 25.12 | 25.25 | 184,984 | +0.14(+0.56%) |
Feb 16, 2024 | 25.06 | 25.17 | 24.92 | 25.11 | 194,349 | +0.53(+2.15%) |
Feb 15, 2024 | 24.24 | 24.58 | 24.24 | 24.58 | 147,597 | +0.33(+1.36%) |
Feb 14, 2024 | 24.05 | 24.30 | 24.05 | 24.25 | 201,585 | +0.35(+1.46%) |
Feb 13, 2024 | 24.07 | 24.08 | 23.80 | 23.91 | 102,315 | -0.43(-1.78%) |
Feb 12, 2024 | 24.07 | 24.34 | 24.02 | 24.34 | 140,137 | +0.27(+1.14%) |
Feb 09, 2024 | 23.98 | 24.07 | 23.94 | 24.07 | 167,937 | +0.16(+0.67%) |
Feb 08, 2024 | 24.07 | 24.07 | 23.89 | 23.91 | 102,708 | -0.17(-0.71%) |
Feb 07, 2024 | 23.94 | 24.21 | 23.94 | 24.07 | 128,435 | +0.11(+0.47%) |
Feb 06, 2024 | 23.86 | 23.96 | 23.75 | 23.96 | 138,012 | +0.25(+1.03%) |
Feb 05, 2024 | 23.75 | 23.83 | 23.66 | 23.72 | 175,209 | -0.15(-0.63%) |
Feb 02, 2024 | 24.20 | 24.20 | 23.73 | 23.87 | 211,200 | -0.50(-2.05%) |