Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 22.92 | 22.92 | 22.15 | 22.19 | 139,324 | -0.91(-3.94%) |
Apr 29, 2024 | 22.95 | 23.24 | 22.80 | 23.10 | 111,702 | +0.16(+0.70%) |
Apr 26, 2024 | 22.78 | 22.97 | 22.62 | 22.94 | 99,057 | +0.17(+0.75%) |
Apr 25, 2024 | 22.60 | 22.79 | 22.48 | 22.77 | 178,063 | +0.04(+0.18%) |
Apr 24, 2024 | 22.80 | 23.04 | 22.66 | 22.73 | 119,054 | -0.29(-1.26%) |
Apr 23, 2024 | 22.89 | 23.08 | 22.80 | 23.02 | 128,226 | +0.02(+0.09%) |
Apr 22, 2024 | 23.01 | 23.24 | 22.60 | 23.00 | 120,936 | +0.00(+0.00%) |
Apr 19, 2024 | 22.72 | 23.19 | 22.72 | 23.00 | 185,715 | +0.18(+0.79%) |
Apr 18, 2024 | 23.07 | 23.25 | 22.76 | 22.82 | 242,466 | -0.02(-0.09%) |
Apr 17, 2024 | 23.19 | 23.49 | 22.84 | 22.84 | 230,024 | -0.32(-1.38%) |
Apr 16, 2024 | 23.69 | 23.72 | 22.82 | 23.16 | 200,955 | -0.69(-2.89%) |
Apr 15, 2024 | 23.62 | 24.13 | 23.60 | 23.85 | 330,324 | +0.47(+2.01%) |
Apr 12, 2024 | 23.65 | 23.80 | 23.31 | 23.38 | 165,681 | -0.06(-0.26%) |
Apr 11, 2024 | 23.49 | 23.63 | 23.37 | 23.44 | 215,421 | +0.13(+0.56%) |
Apr 10, 2024 | 23.42 | 23.50 | 23.04 | 23.31 | 221,886 | -0.37(-1.56%) |
Apr 09, 2024 | 23.35 | 23.70 | 23.15 | 23.68 | 150,972 | +0.44(+1.89%) |
Apr 08, 2024 | 23.48 | 23.61 | 23.18 | 23.24 | 214,680 | -0.28(-1.19%) |
Apr 05, 2024 | 23.53 | 23.74 | 23.30 | 23.52 | 98,851 | +0.07(+0.30%) |
Apr 04, 2024 | 23.33 | 23.67 | 23.20 | 23.45 | 173,744 | +0.19(+0.82%) |
Apr 03, 2024 | 23.62 | 23.79 | 23.14 | 23.26 | 224,304 | -0.31(-1.32%) |
Apr 02, 2024 | 23.34 | 23.65 | 23.23 | 23.57 | 229,695 | +0.24(+1.03%) |
Apr 01, 2024 | 23.80 | 23.83 | 23.31 | 23.33 | 266,636 | -0.40(-1.69%) |
Mar 28, 2024 | 23.72 | 23.89 | 23.66 | 23.73 | 247,764 | +0.02(+0.08%) |
Mar 27, 2024 | 23.11 | 23.80 | 23.00 | 23.71 | 189,644 | +0.73(+3.18%) |
Mar 26, 2024 | 23.85 | 23.85 | 22.97 | 22.98 | 226,893 | -0.78(-3.28%) |
Mar 25, 2024 | 23.88 | 24.12 | 23.76 | 23.76 | 164,802 | -0.03(-0.13%) |
Mar 22, 2024 | 24.19 | 24.19 | 23.77 | 23.79 | 103,495 | -0.27(-1.12%) |
Mar 21, 2024 | 24.01 | 24.13 | 23.88 | 24.06 | 154,015 | +0.08(+0.33%) |
Mar 20, 2024 | 23.59 | 24.05 | 23.50 | 23.98 | 148,144 | +0.22(+0.93%) |
Mar 19, 2024 | 23.40 | 23.79 | 23.40 | 23.76 | 176,684 | +0.24(+1.02%) |
Mar 18, 2024 | 23.29 | 23.72 | 23.02 | 23.52 | 247,782 | +0.16(+0.68%) |
Mar 15, 2024 | 23.06 | 23.45 | 23.06 | 23.36 | 396,568 | +0.19(+0.82%) |
Mar 14, 2024 | 23.53 | 23.61 | 23.11 | 23.17 | 197,693 | -0.23(-0.98%) |
Mar 13, 2024 | 23.37 | 23.68 | 23.21 | 23.40 | 210,285 | +0.17(+0.72%) |
Mar 12, 2024 | 23.31 | 23.33 | 22.88 | 23.23 | 201,115 | -0.01(-0.04%) |
Mar 11, 2024 | 22.67 | 23.25 | 22.47 | 23.24 | 180,626 | +0.56(+2.46%) |
Mar 08, 2024 | 22.76 | 22.91 | 22.43 | 22.69 | 182,023 | +0.08(+0.35%) |
Mar 07, 2024 | 22.52 | 22.73 | 22.36 | 22.61 | 207,000 | +0.10(+0.43%) |
Mar 06, 2024 | 22.70 | 22.86 | 22.32 | 22.51 | 194,541 | +0.10(+0.44%) |
Mar 05, 2024 | 22.36 | 22.85 | 22.25 | 22.41 | 224,912 | +0.15(+0.66%) |
Mar 04, 2024 | 22.61 | 22.69 | 22.10 | 22.26 | 212,981 | -0.30(-1.34%) |
Mar 01, 2024 | 22.36 | 23.08 | 22.26 | 22.57 | 422,518 | +0.31(+1.41%) |
Feb 29, 2024 | 22.18 | 22.60 | 22.13 | 22.25 | 262,631 | +0.31(+1.43%) |
Feb 28, 2024 | 21.71 | 22.23 | 21.71 | 21.94 | 227,877 | +0.10(+0.45%) |
Feb 27, 2024 | 21.22 | 21.92 | 21.22 | 21.84 | 732,088 | +1.12(+5.39%) |
Feb 26, 2024 | 20.84 | 20.95 | 20.11 | 20.73 | 347,689 | -0.30(-1.44%) |
Feb 23, 2024 | 21.06 | 21.22 | 20.73 | 21.03 | 221,246 | -0.28(-1.33%) |
Feb 22, 2024 | 21.67 | 21.67 | 21.13 | 21.31 | 197,933 | -0.39(-1.80%) |
Feb 21, 2024 | 21.52 | 21.81 | 21.46 | 21.71 | 203,651 | +0.14(+0.64%) |
Feb 20, 2024 | 21.51 | 21.68 | 21.31 | 21.57 | 235,150 | -0.12(-0.54%) |
Feb 16, 2024 | 21.74 | 21.81 | 21.36 | 21.69 | 202,142 | -0.01(-0.05%) |
Feb 15, 2024 | 21.06 | 21.79 | 21.06 | 21.70 | 207,770 | +0.66(+3.12%) |
Feb 14, 2024 | 20.46 | 21.06 | 20.36 | 21.04 | 323,997 | +0.78(+3.87%) |
Feb 13, 2024 | 20.51 | 20.67 | 20.12 | 20.26 | 222,369 | -0.48(-2.31%) |
Feb 12, 2024 | 20.27 | 21.01 | 20.27 | 20.74 | 222,548 | +0.56(+2.77%) |
Feb 09, 2024 | 19.88 | 20.30 | 19.72 | 20.18 | 363,298 | +0.40(+2.03%) |
Feb 08, 2024 | 19.38 | 19.92 | 19.38 | 19.78 | 303,858 | +0.30(+1.56%) |
Feb 07, 2024 | 19.58 | 20.00 | 19.39 | 19.47 | 324,633 | -0.08(-0.40%) |
Feb 06, 2024 | 19.58 | 19.91 | 19.46 | 19.55 | 332,221 | -0.03(-0.15%) |
Feb 05, 2024 | 19.65 | 19.72 | 19.47 | 19.58 | 303,743 | -0.26(-1.33%) |
Feb 02, 2024 | 20.19 | 20.20 | 19.22 | 19.85 | 307,720 | -0.43(-2.12%) |