Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 22.95 | 22.95 | 21.90 | 21.94 | 437,327 | -1.10(-4.76%) |
Apr 29, 2024 | 23.08 | 23.42 | 23.02 | 23.04 | 395,392 | -0.11(-0.47%) |
Apr 26, 2024 | 22.92 | 23.49 | 22.61 | 23.15 | 650,809 | +0.27(+1.17%) |
Apr 25, 2024 | 22.13 | 23.04 | 21.88 | 22.88 | 560,890 | +0.68(+3.07%) |
Apr 24, 2024 | 22.20 | 22.74 | 21.98 | 22.20 | 749,920 | -0.13(-0.58%) |
Apr 23, 2024 | 21.96 | 22.33 | 21.76 | 22.33 | 464,479 | +0.33(+1.48%) |
Apr 22, 2024 | 21.86 | 22.18 | 21.59 | 22.00 | 438,273 | -0.02(-0.09%) |
Apr 19, 2024 | 21.54 | 22.04 | 21.40 | 22.02 | 805,731 | +0.37(+1.69%) |
Apr 18, 2024 | 21.67 | 21.99 | 21.56 | 21.66 | 353,197 | -0.05(-0.23%) |
Apr 17, 2024 | 21.86 | 22.15 | 21.68 | 21.71 | 450,264 | -0.20(-0.90%) |
Apr 16, 2024 | 21.77 | 22.17 | 21.56 | 21.90 | 715,738 | +0.09(+0.41%) |
Apr 15, 2024 | 23.16 | 23.27 | 21.79 | 21.82 | 1,400,451 | -1.34(-5.80%) |
Apr 12, 2024 | 23.67 | 23.74 | 23.13 | 23.16 | 654,586 | -0.32(-1.35%) |
Apr 11, 2024 | 23.66 | 23.66 | 23.22 | 23.48 | 474,515 | -0.08(-0.34%) |
Apr 10, 2024 | 23.17 | 23.71 | 23.12 | 23.55 | 492,041 | +0.02(+0.08%) |
Apr 09, 2024 | 23.31 | 23.59 | 23.28 | 23.53 | 347,047 | +0.30(+1.28%) |
Apr 08, 2024 | 23.12 | 23.42 | 23.08 | 23.24 | 619,862 | +0.12(+0.51%) |
Apr 05, 2024 | 22.72 | 23.25 | 22.72 | 23.12 | 790,198 | +0.40(+1.74%) |
Apr 04, 2024 | 22.45 | 22.92 | 22.39 | 22.72 | 982,683 | +0.17(+0.74%) |
Apr 03, 2024 | 22.54 | 22.74 | 22.26 | 22.56 | 989,357 | +0.15(+0.66%) |
Apr 02, 2024 | 22.33 | 22.53 | 22.17 | 22.41 | 1,121,677 | +0.04(+0.18%) |
Apr 01, 2024 | 22.45 | 22.67 | 22.09 | 22.37 | 772,842 | +0.02(+0.09%) |
Mar 28, 2024 | 22.31 | 22.56 | 22.19 | 22.35 | 441,906 | +0.13(+0.58%) |
Mar 27, 2024 | 21.87 | 22.22 | 21.83 | 22.22 | 463,202 | +0.30(+1.35%) |
Mar 26, 2024 | 22.21 | 22.21 | 21.77 | 21.92 | 1,090,835 | -0.18(-0.80%) |
Mar 25, 2024 | 22.40 | 22.47 | 21.90 | 22.10 | 339,995 | +0.00(+0.00%) |
Mar 22, 2024 | 22.34 | 22.39 | 22.07 | 22.10 | 375,362 | -0.08(-0.36%) |
Mar 21, 2024 | 22.21 | 22.27 | 22.00 | 22.18 | 763,086 | +0.11(+0.49%) |
Mar 20, 2024 | 21.71 | 22.24 | 21.40 | 22.07 | 660,909 | +0.49(+2.29%) |
Mar 19, 2024 | 21.54 | 21.78 | 21.43 | 21.58 | 590,817 | +0.13(+0.60%) |
Mar 18, 2024 | 21.51 | 21.63 | 21.00 | 21.45 | 726,402 | -0.22(-1.00%) |
Mar 15, 2024 | 21.74 | 22.47 | 21.54 | 21.67 | 5,836,448 | -0.07(-0.32%) |
Mar 14, 2024 | 21.21 | 21.89 | 21.21 | 21.74 | 1,469,272 | +0.58(+2.76%) |
Mar 13, 2024 | 20.94 | 21.43 | 20.92 | 21.15 | 948,843 | +0.29(+1.37%) |
Mar 12, 2024 | 20.69 | 21.05 | 20.53 | 20.87 | 1,038,829 | +0.15(+0.72%) |
Mar 11, 2024 | 20.28 | 20.94 | 20.16 | 20.72 | 1,833,488 | +0.79(+3.97%) |
Mar 08, 2024 | 19.76 | 19.98 | 19.51 | 19.93 | 757,795 | +0.14(+0.70%) |
Mar 07, 2024 | 20.14 | 20.40 | 19.76 | 19.79 | 1,327,474 | -0.35(-1.72%) |
Mar 06, 2024 | 20.17 | 20.17 | 19.39 | 20.14 | 926,098 | +0.13(+0.64%) |
Mar 05, 2024 | 19.46 | 20.29 | 19.24 | 20.01 | 1,305,892 | +0.88(+4.60%) |
Mar 04, 2024 | 19.11 | 19.18 | 18.75 | 19.13 | 749,215 | +0.03(+0.15%) |
Mar 01, 2024 | 18.91 | 19.72 | 18.89 | 19.10 | 802,009 | +0.46(+2.49%) |
Feb 29, 2024 | 19.27 | 19.39 | 18.06 | 18.63 | 1,375,930 | -0.43(-2.28%) |
Feb 28, 2024 | 19.86 | 19.86 | 18.85 | 19.07 | 761,174 | -0.50(-2.57%) |
Feb 27, 2024 | 18.10 | 20.62 | 17.98 | 19.57 | 2,437,340 | +1.46(+8.07%) |
Feb 26, 2024 | 17.99 | 18.22 | 17.87 | 18.11 | 568,033 | +0.01(+0.05%) |
Feb 23, 2024 | 18.09 | 18.32 | 17.84 | 18.10 | 769,767 | -0.03(-0.16%) |
Feb 22, 2024 | 18.10 | 18.39 | 17.99 | 18.13 | 715,538 | +0.03(+0.16%) |
Feb 21, 2024 | 18.25 | 18.46 | 18.04 | 18.10 | 720,822 | +0.18(+0.99%) |
Feb 20, 2024 | 17.55 | 18.01 | 17.33 | 17.92 | 1,010,456 | +0.37(+2.11%) |
Feb 16, 2024 | 17.40 | 17.63 | 17.18 | 17.55 | 576,852 | +0.20(+1.13%) |
Feb 15, 2024 | 17.00 | 17.48 | 16.98 | 17.36 | 615,312 | +0.31(+1.83%) |
Feb 14, 2024 | 17.15 | 17.21 | 16.79 | 17.04 | 682,044 | -0.02(-0.11%) |
Feb 13, 2024 | 17.22 | 17.23 | 16.84 | 17.06 | 453,344 | -0.32(-1.85%) |
Feb 12, 2024 | 17.21 | 17.61 | 17.21 | 17.39 | 438,901 | +0.18(+1.02%) |
Feb 09, 2024 | 17.07 | 17.41 | 17.04 | 17.21 | 354,427 | +0.33(+1.97%) |
Feb 08, 2024 | 16.70 | 17.01 | 16.68 | 16.88 | 288,380 | +0.18(+1.05%) |
Feb 07, 2024 | 16.86 | 16.93 | 16.39 | 16.70 | 345,460 | -0.21(-1.27%) |
Feb 06, 2024 | 16.56 | 17.18 | 16.52 | 16.92 | 361,042 | +0.43(+2.61%) |
Feb 05, 2024 | 16.32 | 16.56 | 16.04 | 16.49 | 368,859 | +0.06(+0.36%) |
Feb 02, 2024 | 17.06 | 17.06 | 16.33 | 16.43 | 471,343 | -0.71(-4.16%) |