Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 19.49 | 20.05 | 19.37 | 19.57 | 720,953 | -0.23(-1.16%) |
Apr 29, 2024 | 18.34 | 19.88 | 18.34 | 19.80 | 1,413,292 | +1.62(+8.91%) |
Apr 26, 2024 | 18.11 | 18.46 | 17.90 | 18.18 | 518,695 | +0.20(+1.11%) |
Apr 25, 2024 | 18.34 | 18.34 | 17.92 | 17.98 | 582,160 | -0.65(-3.49%) |
Apr 24, 2024 | 18.54 | 18.84 | 18.37 | 18.63 | 481,132 | +0.03(+0.16%) |
Apr 23, 2024 | 18.51 | 19.00 | 18.51 | 18.60 | 508,160 | +0.11(+0.59%) |
Apr 22, 2024 | 18.76 | 18.90 | 18.43 | 18.49 | 485,015 | -0.01(-0.05%) |
Apr 19, 2024 | 18.42 | 18.68 | 18.25 | 18.50 | 487,828 | -0.01(-0.05%) |
Apr 18, 2024 | 18.57 | 18.91 | 18.21 | 18.51 | 643,929 | -0.13(-0.70%) |
Apr 17, 2024 | 19.03 | 19.31 | 18.60 | 18.64 | 546,808 | -0.28(-1.48%) |
Apr 16, 2024 | 19.06 | 19.12 | 18.50 | 18.92 | 477,102 | -0.25(-1.30%) |
Apr 15, 2024 | 19.68 | 19.71 | 18.97 | 19.17 | 679,520 | -0.38(-1.94%) |
Apr 12, 2024 | 20.34 | 20.48 | 19.39 | 19.55 | 654,542 | -0.95(-4.63%) |
Apr 11, 2024 | 20.39 | 20.65 | 19.81 | 20.50 | 443,466 | +0.24(+1.18%) |
Apr 10, 2024 | 20.02 | 20.81 | 19.90 | 20.26 | 576,066 | -0.62(-2.97%) |
Apr 09, 2024 | 20.37 | 21.06 | 20.37 | 20.88 | 518,573 | +0.54(+2.65%) |
Apr 08, 2024 | 20.45 | 20.59 | 20.19 | 20.34 | 495,433 | +0.08(+0.39%) |
Apr 05, 2024 | 20.09 | 20.53 | 19.77 | 20.26 | 380,831 | +0.04(+0.20%) |
Apr 04, 2024 | 20.50 | 20.84 | 20.17 | 20.22 | 531,219 | -0.08(-0.39%) |
Apr 03, 2024 | 19.79 | 20.36 | 19.68 | 20.30 | 484,736 | +0.30(+1.50%) |
Apr 02, 2024 | 21.07 | 21.07 | 19.57 | 20.00 | 705,425 | -1.44(-6.72%) |
Apr 01, 2024 | 21.35 | 21.48 | 20.73 | 21.44 | 661,521 | +0.12(+0.56%) |
Mar 28, 2024 | 21.35 | 21.38 | 21.38 | 21.32 | 581,239 | -0.08(-0.37%) |
Mar 27, 2024 | 21.80 | 21.80 | 21.33 | 21.40 | 505,038 | -0.09(-0.42%) |
Mar 26, 2024 | 22.12 | 22.27 | 21.47 | 21.49 | 548,799 | -0.49(-2.23%) |
Mar 25, 2024 | 22.04 | 22.25 | 21.57 | 21.98 | 555,671 | -0.26(-1.17%) |
Mar 22, 2024 | 22.33 | 22.48 | 21.88 | 22.24 | 417,711 | -0.06(-0.27%) |
Mar 21, 2024 | 22.40 | 22.72 | 21.93 | 22.30 | 820,679 | +0.06(+0.27%) |
Mar 20, 2024 | 21.55 | 22.27 | 21.18 | 22.24 | 711,282 | +0.64(+2.96%) |
Mar 19, 2024 | 21.72 | 21.93 | 21.44 | 21.60 | 413,997 | -0.03(-0.14%) |
Mar 18, 2024 | 21.07 | 21.71 | 20.89 | 21.63 | 620,560 | +0.47(+2.22%) |
Mar 15, 2024 | 21.17 | 21.70 | 21.04 | 21.16 | 2,324,131 | -0.16(-0.75%) |
Mar 14, 2024 | 21.25 | 21.59 | 20.99 | 21.32 | 1,144,336 | -0.21(-0.98%) |
Mar 13, 2024 | 21.71 | 22.18 | 21.30 | 21.53 | 456,571 | -0.04(-0.19%) |
Mar 12, 2024 | 22.38 | 22.59 | 20.58 | 21.57 | 496,301 | -1.01(-4.47%) |
Mar 11, 2024 | 22.61 | 23.29 | 22.46 | 22.58 | 499,560 | -0.03(-0.13%) |
Mar 08, 2024 | 23.01 | 23.46 | 22.46 | 22.61 | 348,136 | -0.20(-0.88%) |
Mar 07, 2024 | 23.15 | 23.37 | 22.44 | 22.81 | 718,355 | -0.13(-0.57%) |
Mar 06, 2024 | 22.61 | 23.73 | 22.39 | 22.94 | 835,653 | +0.71(+3.19%) |
Mar 05, 2024 | 21.76 | 22.31 | 21.52 | 22.23 | 576,218 | +0.26(+1.18%) |
Mar 04, 2024 | 22.21 | 22.21 | 21.15 | 21.97 | 554,602 | -0.21(-0.95%) |
Mar 01, 2024 | 21.03 | 22.21 | 20.59 | 22.18 | 867,950 | +1.25(+5.97%) |
Feb 29, 2024 | 22.02 | 22.52 | 20.64 | 20.93 | 1,363,657 | -0.68(-3.15%) |
Feb 28, 2024 | 23.25 | 23.75 | 20.93 | 21.61 | 1,086,767 | -1.89(-8.04%) |
Feb 27, 2024 | 23.00 | 23.75 | 22.49 | 23.50 | 946,784 | +0.57(+2.49%) |
Feb 26, 2024 | 22.52 | 23.11 | 22.26 | 22.93 | 658,906 | +0.21(+0.92%) |
Feb 23, 2024 | 23.01 | 23.19 | 22.46 | 22.72 | 326,897 | -0.38(-1.65%) |
Feb 22, 2024 | 22.99 | 23.53 | 22.83 | 23.10 | 361,081 | +0.19(+0.83%) |
Feb 21, 2024 | 23.17 | 23.24 | 22.50 | 22.91 | 517,101 | -0.59(-2.51%) |
Feb 20, 2024 | 22.97 | 23.61 | 22.77 | 23.50 | 441,598 | +0.25(+1.08%) |
Feb 16, 2024 | 23.43 | 23.70 | 22.96 | 23.25 | 329,315 | -0.34(-1.44%) |
Feb 15, 2024 | 23.69 | 23.75 | 23.13 | 23.59 | 608,716 | +0.18(+0.77%) |
Feb 14, 2024 | 21.69 | 23.45 | 21.53 | 23.41 | 599,342 | +2.10(+9.85%) |
Feb 13, 2024 | 22.13 | 22.46 | 20.95 | 21.31 | 740,127 | -1.74(-7.55%) |
Feb 12, 2024 | 22.00 | 23.07 | 21.68 | 23.05 | 665,939 | +1.05(+4.77%) |
Feb 09, 2024 | 22.19 | 22.63 | 21.95 | 22.00 | 1,139,871 | -0.12(-0.54%) |
Feb 08, 2024 | 22.05 | 22.47 | 22.01 | 22.12 | 396,524 | +0.14(+0.64%) |
Feb 07, 2024 | 22.38 | 22.44 | 21.96 | 21.98 | 464,305 | -0.48(-2.14%) |
Feb 06, 2024 | 21.90 | 22.70 | 21.70 | 22.46 | 627,031 | +0.61(+2.79%) |
Feb 05, 2024 | 20.93 | 22.13 | 20.74 | 21.85 | 460,735 | +0.58(+2.73%) |
Feb 02, 2024 | 21.27 | 21.54 | 20.98 | 21.27 | 367,378 | -0.34(-1.57%) |