Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 22.25 | 23.00 | 22.25 | 22.76 | 199,480 | +0.12(+0.55%) |
Apr 25, 2024 | 22.39 | 22.79 | 22.00 | 22.64 | 76,711 | -0.15(-0.68%) |
Apr 24, 2024 | 22.89 | 23.16 | 22.50 | 22.79 | 1,007,509 | +0.12(+0.53%) |
Apr 23, 2024 | 22.50 | 23.00 | 22.10 | 22.67 | 13,129 | +0.20(+0.89%) |
Apr 22, 2024 | 22.80 | 22.80 | 22.47 | 22.47 | 10,415 | -0.23(-1.01%) |
Apr 19, 2024 | 22.50 | 22.94 | 22.50 | 22.70 | 22,121 | +0.37(+1.65%) |
Apr 18, 2024 | 22.25 | 22.50 | 22.25 | 22.33 | 18,035 | +0.16(+0.72%) |
Apr 17, 2024 | 22.42 | 22.42 | 22.00 | 22.17 | 13,027 | -0.52(-2.29%) |
Apr 16, 2024 | 23.10 | 23.43 | 22.50 | 22.69 | 17,766 | -0.57(-2.44%) |
Apr 15, 2024 | 22.89 | 23.90 | 22.89 | 23.26 | 11,675 | +0.06(+0.24%) |
Apr 12, 2024 | 23.35 | 23.60 | 23.20 | 23.20 | 24,790 | -0.28(-1.17%) |
Apr 11, 2024 | 24.18 | 24.18 | 23.40 | 23.48 | 9,673 | +0.25(+1.05%) |
Apr 10, 2024 | 23.50 | 24.09 | 23.05 | 23.23 | 11,399 | -0.37(-1.57%) |
Apr 09, 2024 | 24.27 | 24.27 | 23.60 | 23.60 | 16,970 | +0.35(+1.51%) |
Apr 08, 2024 | 23.98 | 23.98 | 23.01 | 23.25 | 49,985 | +0.06(+0.26%) |
Apr 05, 2024 | 22.84 | 23.20 | 22.84 | 23.19 | 38,428 | +0.28(+1.22%) |
Apr 04, 2024 | 23.28 | 23.28 | 22.91 | 22.91 | 15,727 | -0.26(-1.11%) |
Apr 03, 2024 | 22.71 | 23.17 | 21.87 | 23.17 | 42,781 | +0.48(+2.10%) |
Apr 02, 2024 | 20.83 | 22.71 | 20.83 | 22.69 | 20,871 | +0.00(+0.00%) |
Apr 01, 2024 | 22.56 | 22.98 | 22.56 | 22.69 | 15,841 | -0.56(-2.41%) |
Mar 28, 2024 | 23.25 | 23.75 | 22.87 | 23.25 | 23,644 | -0.16(-0.68%) |
Mar 27, 2024 | 23.29 | 23.47 | 23.10 | 23.41 | 23,196 | +0.20(+0.86%) |
Mar 26, 2024 | 24.12 | 24.12 | 22.90 | 23.21 | 11,320 | -0.32(-1.38%) |
Mar 25, 2024 | 24.00 | 24.00 | 23.45 | 23.54 | 14,025 | +0.04(+0.15%) |
Mar 22, 2024 | 23.62 | 24.52 | 22.82 | 23.50 | 188,701 | -0.12(-0.51%) |
Mar 21, 2024 | 22.80 | 24.07 | 22.80 | 23.62 | 37,001 | +0.35(+1.48%) |
Mar 20, 2024 | 22.67 | 23.50 | 22.67 | 23.27 | 36,688 | -0.01(-0.02%) |
Mar 19, 2024 | 22.80 | 23.40 | 22.67 | 23.28 | 51,358 | +0.40(+1.75%) |
Mar 18, 2024 | 22.75 | 23.41 | 22.73 | 22.88 | 26,735 | +0.43(+1.92%) |
Mar 15, 2024 | 22.40 | 22.45 | 21.78 | 22.45 | 114,732 | +1.00(+4.66%) |
Mar 14, 2024 | 21.80 | 21.80 | 21.30 | 21.45 | 25,318 | -0.27(-1.25%) |
Mar 13, 2024 | 20.95 | 22.30 | 20.95 | 21.72 | 39,940 | -0.28(-1.27%) |
Mar 12, 2024 | 21.85 | 22.19 | 21.51 | 22.00 | 26,434 | +0.50(+2.30%) |
Mar 11, 2024 | 22.00 | 22.54 | 21.35 | 21.50 | 176,584 | -0.86(-3.82%) |
Mar 08, 2024 | 23.41 | 23.41 | 22.20 | 22.36 | 54,744 | +0.22(+0.98%) |
Mar 07, 2024 | 22.73 | 22.73 | 21.95 | 22.14 | 182,534 | -0.08(-0.34%) |
Mar 06, 2024 | 22.40 | 22.41 | 22.01 | 22.22 | 79,596 | +0.47(+2.16%) |
Mar 05, 2024 | 21.79 | 21.90 | 21.30 | 21.75 | 96,920 | -0.04(-0.18%) |
Mar 04, 2024 | 21.90 | 21.93 | 21.61 | 21.79 | 31,939 | -0.11(-0.50%) |
Mar 01, 2024 | 21.89 | 21.90 | 21.59 | 21.90 | 23,791 | +0.50(+2.34%) |
Feb 29, 2024 | 21.58 | 21.58 | 21.30 | 21.40 | 88,865 | +0.00(+0.00%) |
Feb 28, 2024 | 22.00 | 22.00 | 21.21 | 21.40 | 35,767 | -0.38(-1.75%) |
Feb 27, 2024 | 22.25 | 22.25 | 21.71 | 21.78 | 24,905 | -0.22(-0.99%) |
Feb 26, 2024 | 22.00 | 22.25 | 21.70 | 22.00 | 41,852 | +0.25(+1.15%) |
Feb 23, 2024 | 21.62 | 22.25 | 21.62 | 21.75 | 71,662 | +0.00(+0.00%) |
Feb 22, 2024 | 21.60 | 22.00 | 21.60 | 21.75 | 27,870 | +0.75(+3.57%) |
Feb 21, 2024 | 21.00 | 21.32 | 21.00 | 21.00 | 75,347 | +0.11(+0.53%) |
Feb 20, 2024 | 21.11 | 21.73 | 20.62 | 20.89 | 54,351 | +0.49(+2.38%) |
Feb 16, 2024 | 20.25 | 20.66 | 19.48 | 20.40 | 29,427 | +0.62(+3.15%) |
Feb 15, 2024 | 19.45 | 19.99 | 19.37 | 19.78 | 22,062 | -0.09(-0.45%) |
Feb 14, 2024 | 19.48 | 19.87 | 19.11 | 19.87 | 8,054 | +0.81(+4.25%) |
Feb 13, 2024 | 19.18 | 19.87 | 19.05 | 19.06 | 39,800 | +0.24(+1.28%) |
Feb 12, 2024 | 19.23 | 19.23 | 18.67 | 18.82 | 21,775 | +0.14(+0.78%) |
Feb 09, 2024 | 18.98 | 19.36 | 18.45 | 18.68 | 17,185 | +0.08(+0.43%) |
Feb 08, 2024 | 18.60 | 18.99 | 18.02 | 18.59 | 19,075 | -0.20(-1.05%) |
Feb 07, 2024 | 18.40 | 19.60 | 18.40 | 18.79 | 15,814 | +0.43(+2.33%) |
Feb 06, 2024 | 17.70 | 18.52 | 17.70 | 18.36 | 22,327 | +1.41(+8.35%) |
Feb 05, 2024 | 16.80 | 17.40 | 16.68 | 16.95 | 38,472 | -0.45(-2.59%) |
Feb 02, 2024 | 16.49 | 17.50 | 16.49 | 17.40 | 17,982 | -0.20(-1.14%) |