Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 21.80 | 22.19 | 21.64 | 22.02 | 310,133 | +0.11(+0.50%) |
Apr 17, 2024 | 21.86 | 22.20 | 21.43 | 21.91 | 381,991 | +0.17(+0.78%) |
Apr 16, 2024 | 21.43 | 22.06 | 21.29 | 21.74 | 453,219 | +0.39(+1.83%) |
Apr 15, 2024 | 20.75 | 21.43 | 20.59 | 21.35 | 608,583 | +0.36(+1.72%) |
Apr 12, 2024 | 20.09 | 21.16 | 19.80 | 20.99 | 676,871 | +0.66(+3.25%) |
Apr 11, 2024 | 20.14 | 20.86 | 20.14 | 20.33 | 516,226 | +0.11(+0.54%) |
Apr 10, 2024 | 20.41 | 20.65 | 20.11 | 20.22 | 352,577 | -0.14(-0.69%) |
Apr 09, 2024 | 20.25 | 20.66 | 20.10 | 20.36 | 257,841 | -0.02(-0.09%) |
Apr 08, 2024 | 20.14 | 20.45 | 20.00 | 20.38 | 262,889 | +0.28(+1.39%) |
Apr 05, 2024 | 20.36 | 20.62 | 19.95 | 20.10 | 375,733 | -0.44(-2.14%) |
Apr 04, 2024 | 20.45 | 20.69 | 20.30 | 20.54 | 392,503 | +0.06(+0.29%) |
Apr 03, 2024 | 20.69 | 20.75 | 20.44 | 20.48 | 285,106 | -0.30(-1.44%) |
Apr 02, 2024 | 21.17 | 21.35 | 20.73 | 20.78 | 279,541 | -0.56(-2.62%) |
Apr 01, 2024 | 21.69 | 21.97 | 21.24 | 21.34 | 304,818 | -0.36(-1.66%) |
Mar 28, 2024 | 21.99 | 22.10 | 21.60 | 21.70 | 272,695 | -0.41(-1.85%) |
Mar 27, 2024 | 22.61 | 22.70 | 22.11 | 22.11 | 225,694 | -0.42(-1.86%) |
Mar 26, 2024 | 22.14 | 22.61 | 22.04 | 22.53 | 159,704 | +0.33(+1.49%) |
Mar 25, 2024 | 22.46 | 22.46 | 21.87 | 22.20 | 197,912 | -0.40(-1.77%) |
Mar 22, 2024 | 22.47 | 22.68 | 22.37 | 22.60 | 142,553 | +0.11(+0.49%) |
Mar 21, 2024 | 22.64 | 22.79 | 22.38 | 22.49 | 124,119 | -0.22(-0.97%) |
Mar 20, 2024 | 22.95 | 22.98 | 22.56 | 22.71 | 207,020 | +0.08(+0.35%) |
Mar 19, 2024 | 23.20 | 23.21 | 22.62 | 22.63 | 264,841 | -0.53(-2.29%) |
Mar 18, 2024 | 23.19 | 23.52 | 23.02 | 23.16 | 273,575 | -0.18(-0.76%) |
Mar 15, 2024 | 23.61 | 23.61 | 23.00 | 23.34 | 331,215 | -0.10(-0.42%) |
Mar 14, 2024 | 23.82 | 23.93 | 23.44 | 23.44 | 329,006 | -0.47(-1.98%) |
Mar 13, 2024 | 24.26 | 24.26 | 23.66 | 23.91 | 324,393 | -0.78(-3.15%) |
Mar 12, 2024 | 24.60 | 24.95 | 24.49 | 24.69 | 306,570 | +0.05(+0.20%) |
Mar 11, 2024 | 25.27 | 25.48 | 24.60 | 24.64 | 317,492 | -0.48(-1.92%) |
Mar 08, 2024 | 25.37 | 25.45 | 25.11 | 25.12 | 209,297 | -0.15(-0.58%) |
Mar 07, 2024 | 25.65 | 25.68 | 25.01 | 25.27 | 368,251 | -0.42(-1.65%) |
Mar 06, 2024 | 25.44 | 25.78 | 25.14 | 25.69 | 323,094 | -0.17(-0.65%) |
Mar 05, 2024 | 26.29 | 26.32 | 25.50 | 25.86 | 326,837 | -0.34(-1.31%) |
Mar 04, 2024 | 25.61 | 26.26 | 25.57 | 26.20 | 242,628 | +0.51(+1.99%) |
Mar 01, 2024 | 26.04 | 26.04 | 25.42 | 25.69 | 250,931 | -0.61(-2.32%) |
Feb 29, 2024 | 26.36 | 26.54 | 26.07 | 26.30 | 229,122 | -0.19(-0.71%) |
Feb 28, 2024 | 26.34 | 26.68 | 25.92 | 26.49 | 266,466 | +0.13(+0.49%) |
Feb 27, 2024 | 26.02 | 26.62 | 25.91 | 26.36 | 230,752 | +0.22(+0.83%) |
Feb 26, 2024 | 26.32 | 26.62 | 25.78 | 26.14 | 173,056 | -0.17(-0.64%) |
Feb 23, 2024 | 26.47 | 26.78 | 26.16 | 26.31 | 199,529 | +0.32(+1.21%) |
Feb 22, 2024 | 26.36 | 26.59 | 25.72 | 25.99 | 319,655 | -0.01(-0.04%) |
Feb 21, 2024 | 26.83 | 26.83 | 25.96 | 26.00 | 233,708 | -0.96(-3.58%) |
Feb 20, 2024 | 26.44 | 27.06 | 26.38 | 26.97 | 304,493 | +0.44(+1.67%) |
Feb 16, 2024 | 26.39 | 26.66 | 26.11 | 26.53 | 299,580 | +0.05(+0.19%) |
Feb 15, 2024 | 28.01 | 28.06 | 26.31 | 26.48 | 555,811 | -1.51(-5.38%) |
Feb 14, 2024 | 27.52 | 28.27 | 27.36 | 27.98 | 371,397 | +0.09(+0.32%) |
Feb 13, 2024 | 27.37 | 28.27 | 27.15 | 27.89 | 415,271 | +0.55(+2.02%) |
Feb 12, 2024 | 27.78 | 27.78 | 27.21 | 27.34 | 270,125 | -0.62(-2.22%) |
Feb 09, 2024 | 27.04 | 28.01 | 26.80 | 27.96 | 305,957 | +0.86(+3.16%) |
Feb 08, 2024 | 27.66 | 27.70 | 26.92 | 27.11 | 267,454 | -0.52(-1.89%) |
Feb 07, 2024 | 27.53 | 28.10 | 27.38 | 27.63 | 246,643 | -0.10(-0.35%) |
Feb 06, 2024 | 27.75 | 27.97 | 27.23 | 27.73 | 242,174 | -0.20(-0.71%) |
Feb 05, 2024 | 28.09 | 28.50 | 27.60 | 27.92 | 290,905 | +0.14(+0.50%) |
Feb 02, 2024 | 27.44 | 28.23 | 27.37 | 27.79 | 623,911 | -0.07(-0.25%) |