Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 19.90 | 20.21 | 19.55 | 19.57 | 647,271 | -0.77(-3.79%) |
Apr 29, 2024 | 19.59 | 20.57 | 19.58 | 20.34 | 633,959 | +1.03(+5.33%) |
Apr 26, 2024 | 19.55 | 19.77 | 19.16 | 19.31 | 629,746 | -0.17(-0.87%) |
Apr 25, 2024 | 19.46 | 19.80 | 19.09 | 19.48 | 654,265 | -0.42(-2.11%) |
Apr 24, 2024 | 19.85 | 20.07 | 19.66 | 19.90 | 511,680 | +0.07(+0.35%) |
Apr 23, 2024 | 19.88 | 20.70 | 19.81 | 19.83 | 563,798 | -0.02(-0.10%) |
Apr 22, 2024 | 19.65 | 20.17 | 19.22 | 19.85 | 645,022 | +0.40(+2.06%) |
Apr 19, 2024 | 19.11 | 19.54 | 19.02 | 19.45 | 1,360,124 | +0.25(+1.30%) |
Apr 18, 2024 | 18.75 | 19.35 | 18.61 | 19.20 | 813,915 | +0.34(+1.80%) |
Apr 17, 2024 | 19.17 | 19.34 | 18.74 | 18.86 | 656,366 | -0.06(-0.32%) |
Apr 16, 2024 | 19.19 | 19.19 | 18.73 | 18.92 | 682,622 | -0.45(-2.32%) |
Apr 15, 2024 | 20.18 | 20.24 | 19.12 | 19.37 | 828,929 | -0.86(-4.25%) |
Apr 12, 2024 | 20.58 | 20.62 | 20.02 | 20.23 | 563,132 | -0.50(-2.41%) |
Apr 11, 2024 | 21.01 | 21.01 | 20.36 | 20.73 | 435,007 | +0.02(+0.10%) |
Apr 10, 2024 | 19.86 | 21.03 | 19.69 | 20.71 | 658,052 | -0.72(-3.36%) |
Apr 09, 2024 | 20.91 | 21.45 | 20.69 | 21.43 | 622,033 | +0.74(+3.58%) |
Apr 08, 2024 | 20.36 | 20.71 | 20.07 | 20.69 | 421,400 | +0.57(+2.83%) |
Apr 05, 2024 | 19.87 | 20.36 | 19.72 | 20.12 | 480,469 | -0.05(-0.25%) |
Apr 04, 2024 | 20.86 | 21.10 | 20.14 | 20.17 | 508,827 | -0.46(-2.23%) |
Apr 03, 2024 | 20.23 | 20.97 | 20.02 | 20.63 | 702,071 | +0.12(+0.59%) |
Apr 02, 2024 | 21.03 | 21.13 | 20.45 | 20.51 | 685,622 | -1.13(-5.22%) |
Apr 01, 2024 | 22.09 | 22.09 | 21.45 | 21.64 | 567,960 | -0.52(-2.35%) |
Mar 28, 2024 | 21.70 | 22.35 | 21.56 | 22.16 | 614,310 | +0.44(+2.03%) |
Mar 27, 2024 | 21.48 | 21.74 | 21.24 | 21.72 | 538,875 | +0.56(+2.65%) |
Mar 26, 2024 | 21.38 | 21.49 | 20.64 | 21.16 | 605,316 | +0.16(+0.76%) |
Mar 25, 2024 | 21.06 | 21.59 | 20.95 | 21.00 | 582,930 | -0.09(-0.43%) |
Mar 22, 2024 | 21.54 | 21.54 | 20.90 | 21.09 | 471,920 | -0.48(-2.23%) |
Mar 21, 2024 | 21.87 | 22.31 | 21.52 | 21.57 | 619,017 | -0.04(-0.19%) |
Mar 20, 2024 | 21.52 | 21.93 | 20.99 | 21.61 | 541,639 | -0.06(-0.28%) |
Mar 19, 2024 | 21.48 | 21.86 | 21.08 | 21.67 | 581,852 | +0.09(+0.42%) |
Mar 18, 2024 | 21.08 | 21.65 | 20.99 | 21.58 | 962,568 | +0.48(+2.27%) |
Mar 15, 2024 | 21.18 | 21.70 | 21.03 | 21.10 | 2,608,045 | -0.16(-0.75%) |
Mar 14, 2024 | 22.05 | 22.05 | 21.11 | 21.26 | 650,425 | -0.81(-3.67%) |
Mar 13, 2024 | 22.12 | 22.80 | 21.96 | 22.07 | 674,195 | -0.25(-1.12%) |
Mar 12, 2024 | 22.48 | 22.50 | 22.02 | 22.32 | 695,816 | -0.34(-1.50%) |
Mar 11, 2024 | 22.74 | 23.12 | 22.50 | 22.66 | 732,039 | -0.06(-0.26%) |
Mar 08, 2024 | 23.15 | 23.86 | 22.36 | 22.72 | 558,599 | -0.03(-0.13%) |
Mar 07, 2024 | 22.55 | 23.11 | 22.37 | 22.75 | 590,000 | +0.41(+1.84%) |
Mar 06, 2024 | 23.23 | 23.23 | 22.24 | 22.34 | 654,308 | -0.61(-2.66%) |
Mar 05, 2024 | 23.06 | 23.41 | 22.59 | 22.95 | 649,001 | -0.58(-2.46%) |
Mar 04, 2024 | 23.99 | 24.10 | 22.92 | 23.53 | 650,962 | -0.47(-1.96%) |
Mar 01, 2024 | 23.46 | 24.54 | 23.46 | 24.00 | 673,347 | +0.45(+1.91%) |
Feb 29, 2024 | 24.26 | 24.36 | 23.41 | 23.55 | 719,863 | -0.22(-0.93%) |
Feb 28, 2024 | 23.53 | 23.99 | 23.49 | 23.77 | 701,966 | +0.15(+0.64%) |
Feb 27, 2024 | 23.72 | 23.80 | 23.16 | 23.62 | 902,030 | +0.06(+0.25%) |
Feb 26, 2024 | 21.88 | 23.63 | 21.86 | 23.56 | 1,179,726 | +1.38(+6.22%) |
Feb 23, 2024 | 23.80 | 24.12 | 22.01 | 22.18 | 1,022,477 | -2.16(-8.87%) |
Feb 22, 2024 | 24.46 | 24.68 | 23.97 | 24.34 | 615,833 | -0.20(-0.81%) |
Feb 21, 2024 | 24.83 | 25.06 | 23.93 | 24.54 | 635,520 | -0.49(-1.96%) |
Feb 20, 2024 | 24.01 | 25.07 | 24.01 | 25.03 | 829,428 | +0.29(+1.17%) |
Feb 16, 2024 | 24.80 | 25.22 | 24.15 | 24.74 | 749,883 | -0.56(-2.21%) |
Feb 15, 2024 | 25.98 | 26.34 | 24.90 | 25.30 | 747,037 | -0.23(-0.90%) |
Feb 14, 2024 | 24.50 | 25.54 | 24.43 | 25.53 | 534,623 | +1.49(+6.20%) |
Feb 13, 2024 | 24.80 | 25.33 | 23.80 | 24.04 | 981,026 | -2.48(-9.35%) |
Feb 12, 2024 | 25.47 | 26.59 | 25.46 | 26.52 | 510,172 | +0.95(+3.72%) |
Feb 09, 2024 | 25.07 | 25.62 | 24.89 | 25.57 | 325,513 | +0.57(+2.28%) |
Feb 08, 2024 | 24.44 | 25.13 | 24.08 | 25.00 | 464,496 | +0.64(+2.63%) |
Feb 07, 2024 | 25.36 | 25.39 | 24.29 | 24.36 | 457,238 | -1.09(-4.28%) |
Feb 06, 2024 | 24.63 | 26.48 | 24.50 | 25.45 | 683,017 | +0.93(+3.79%) |
Feb 05, 2024 | 24.34 | 24.68 | 23.96 | 24.52 | 347,078 | -0.31(-1.25%) |
Feb 02, 2024 | 24.72 | 25.11 | 24.00 | 24.83 | 377,878 | -0.53(-2.09%) |