Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 22.78 | 22.87 | 22.47 | 22.69 | 871,053 | -0.39(-1.69%) |
Apr 29, 2024 | 22.96 | 23.23 | 22.85 | 23.08 | 831,292 | +0.32(+1.42%) |
Apr 26, 2024 | 22.91 | 22.99 | 22.58 | 22.76 | 962,360 | +0.02(+0.09%) |
Apr 25, 2024 | 23.19 | 23.19 | 22.31 | 22.74 | 1,706,548 | -0.20(-0.89%) |
Apr 24, 2024 | 22.88 | 23.28 | 22.77 | 22.95 | 892,117 | -0.02(-0.08%) |
Apr 23, 2024 | 22.21 | 23.17 | 22.21 | 22.97 | 1,081,543 | +0.62(+2.75%) |
Apr 22, 2024 | 21.85 | 22.38 | 21.73 | 22.35 | 785,977 | +0.54(+2.46%) |
Apr 19, 2024 | 21.63 | 21.88 | 21.59 | 21.81 | 1,103,100 | +0.18(+0.81%) |
Apr 18, 2024 | 21.32 | 21.72 | 21.24 | 21.64 | 1,021,513 | +0.33(+1.56%) |
Apr 17, 2024 | 21.10 | 21.41 | 20.95 | 21.31 | 1,134,198 | +0.24(+1.16%) |
Apr 16, 2024 | 21.33 | 21.49 | 20.85 | 21.06 | 1,674,205 | -0.44(-2.04%) |
Apr 15, 2024 | 21.80 | 22.05 | 21.43 | 21.50 | 1,289,887 | -0.34(-1.56%) |
Apr 12, 2024 | 22.60 | 22.60 | 21.82 | 21.84 | 1,070,250 | -0.79(-3.49%) |
Apr 11, 2024 | 22.97 | 23.04 | 22.48 | 22.63 | 1,313,758 | -0.18(-0.77%) |
Apr 10, 2024 | 23.43 | 23.56 | 22.78 | 22.81 | 1,036,589 | -1.11(-4.65%) |
Apr 09, 2024 | 24.11 | 24.13 | 23.77 | 23.92 | 1,038,666 | +0.02(+0.08%) |
Apr 08, 2024 | 23.72 | 23.91 | 23.46 | 23.90 | 711,607 | +0.44(+1.87%) |
Apr 05, 2024 | 23.55 | 23.55 | 23.07 | 23.46 | 849,478 | -0.22(-0.95%) |
Apr 04, 2024 | 23.95 | 24.21 | 23.50 | 23.69 | 783,992 | +0.05(+0.21%) |
Apr 03, 2024 | 24.09 | 24.17 | 23.44 | 23.64 | 1,524,258 | -0.62(-2.58%) |
Apr 02, 2024 | 23.71 | 24.27 | 23.52 | 24.26 | 1,563,274 | +0.29(+1.22%) |
Apr 01, 2024 | 24.05 | 24.18 | 23.60 | 23.97 | 870,892 | -0.02(-0.08%) |
Mar 28, 2024 | 23.78 | 23.96 | 23.95 | 23.99 | 676,681 | +0.15(+0.61%) |
Mar 27, 2024 | 23.62 | 23.91 | 23.46 | 23.84 | 814,260 | +0.44(+1.88%) |
Mar 26, 2024 | 23.73 | 23.96 | 23.25 | 23.40 | 782,384 | -0.24(-1.03%) |
Mar 25, 2024 | 23.81 | 23.93 | 23.49 | 23.65 | 884,860 | -0.02(-0.08%) |
Mar 22, 2024 | 23.56 | 23.91 | 23.34 | 23.67 | 981,566 | +0.23(+1.00%) |
Mar 21, 2024 | 23.55 | 23.59 | 23.08 | 23.43 | 854,362 | +0.01(+0.04%) |
Mar 20, 2024 | 22.78 | 23.54 | 22.68 | 23.42 | 617,459 | +0.62(+2.70%) |
Mar 19, 2024 | 22.75 | 23.17 | 22.62 | 22.81 | 750,047 | -0.01(-0.04%) |
Mar 18, 2024 | 23.28 | 23.33 | 22.77 | 22.82 | 855,265 | -0.46(-1.97%) |
Mar 15, 2024 | 23.19 | 23.41 | 22.87 | 23.28 | 1,124,186 | +0.00(+0.00%) |
Mar 14, 2024 | 23.57 | 23.78 | 23.13 | 23.28 | 1,057,666 | -0.38(-1.61%) |
Mar 13, 2024 | 23.92 | 24.17 | 23.65 | 23.66 | 1,040,047 | -0.31(-1.30%) |
Mar 12, 2024 | 24.56 | 24.56 | 23.95 | 23.97 | 616,905 | -0.67(-2.73%) |
Mar 11, 2024 | 24.58 | 25.00 | 24.50 | 24.64 | 832,222 | -0.02(-0.08%) |
Mar 08, 2024 | 24.93 | 25.00 | 24.43 | 24.66 | 1,075,778 | -0.13(-0.51%) |
Mar 07, 2024 | 23.93 | 24.80 | 23.80 | 24.79 | 1,171,115 | +1.15(+4.87%) |
Mar 06, 2024 | 23.69 | 23.85 | 23.41 | 23.64 | 1,008,285 | +0.26(+1.13%) |
Mar 05, 2024 | 23.39 | 23.76 | 23.22 | 23.38 | 1,106,949 | +0.00(+0.00%) |
Mar 04, 2024 | 23.81 | 23.84 | 23.14 | 23.38 | 1,501,797 | -0.44(-1.85%) |
Mar 01, 2024 | 23.15 | 23.96 | 22.71 | 23.81 | 1,294,276 | +0.65(+2.82%) |
Feb 29, 2024 | 23.26 | 23.57 | 23.01 | 23.16 | 1,871,085 | +0.16(+0.68%) |
Feb 28, 2024 | 23.33 | 23.50 | 22.93 | 23.00 | 1,110,194 | -0.32(-1.36%) |
Feb 27, 2024 | 23.37 | 23.52 | 23.01 | 23.32 | 1,309,216 | +0.13(+0.54%) |
Feb 26, 2024 | 23.58 | 23.58 | 23.12 | 23.20 | 1,054,568 | -0.40(-1.71%) |
Feb 23, 2024 | 23.94 | 24.15 | 23.38 | 23.60 | 2,059,911 | -0.32(-1.33%) |
Feb 22, 2024 | 24.14 | 24.22 | 23.76 | 23.92 | 1,275,067 | -0.22(-0.92%) |
Feb 21, 2024 | 23.96 | 24.34 | 23.94 | 24.14 | 2,551,386 | +0.11(+0.44%) |
Feb 20, 2024 | 24.38 | 24.54 | 23.86 | 24.03 | 1,141,195 | -0.35(-1.42%) |
Feb 16, 2024 | 24.43 | 24.81 | 24.29 | 24.38 | 1,125,502 | -0.38(-1.52%) |
Feb 15, 2024 | 24.24 | 24.95 | 24.24 | 24.76 | 1,471,379 | +0.52(+2.14%) |
Feb 14, 2024 | 24.30 | 24.40 | 24.07 | 24.24 | 771,616 | +0.12(+0.52%) |
Feb 13, 2024 | 24.29 | 24.44 | 23.85 | 24.11 | 1,275,936 | -0.89(-3.58%) |
Feb 12, 2024 | 24.71 | 25.14 | 24.48 | 25.01 | 959,824 | +0.47(+1.92%) |
Feb 09, 2024 | 24.37 | 24.63 | 24.08 | 24.53 | 985,229 | +0.10(+0.39%) |
Feb 08, 2024 | 25.27 | 25.34 | 24.42 | 24.44 | 1,587,655 | -0.98(-3.86%) |
Feb 07, 2024 | 25.86 | 26.05 | 25.27 | 25.42 | 1,257,158 | -0.25(-0.97%) |
Feb 06, 2024 | 24.93 | 25.71 | 24.60 | 25.67 | 2,247,119 | +0.75(+3.01%) |
Feb 05, 2024 | 25.72 | 25.78 | 24.78 | 24.92 | 1,553,650 | -1.19(-4.57%) |
Feb 02, 2024 | 26.98 | 27.05 | 25.70 | 26.11 | 1,461,389 | -0.94(-3.48%) |