Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 22.87 | 23.52 | 22.77 | 22.86 | 190,922 | -0.23(-1.00%) |
Apr 29, 2024 | 22.92 | 23.41 | 22.79 | 23.09 | 353,601 | +0.18(+0.79%) |
Apr 26, 2024 | 22.55 | 22.95 | 22.49 | 22.91 | 296,374 | +0.20(+0.88%) |
Apr 25, 2024 | 22.93 | 22.99 | 22.44 | 22.71 | 291,011 | -0.33(-1.43%) |
Apr 24, 2024 | 23.48 | 23.51 | 22.89 | 23.04 | 70,465 | -0.66(-2.78%) |
Apr 23, 2024 | 23.65 | 24.08 | 23.47 | 23.70 | 217,342 | +0.01(+0.04%) |
Apr 22, 2024 | 23.00 | 23.73 | 23.00 | 23.69 | 63,276 | +0.71(+3.09%) |
Apr 19, 2024 | 23.16 | 23.70 | 22.90 | 22.98 | 317,865 | +0.00(+0.00%) |
Apr 18, 2024 | 22.27 | 23.02 | 22.16 | 22.98 | 228,080 | +0.71(+3.19%) |
Apr 17, 2024 | 22.45 | 22.67 | 22.22 | 22.27 | 125,276 | -0.14(-0.62%) |
Apr 16, 2024 | 22.52 | 22.69 | 22.32 | 22.41 | 218,339 | -0.24(-1.06%) |
Apr 15, 2024 | 23.08 | 23.36 | 22.41 | 22.65 | 316,318 | -0.42(-1.82%) |
Apr 12, 2024 | 23.47 | 23.59 | 23.07 | 23.07 | 179,663 | -0.59(-2.49%) |
Apr 11, 2024 | 23.58 | 23.92 | 23.28 | 23.66 | 93,226 | +0.12(+0.51%) |
Apr 10, 2024 | 24.00 | 24.05 | 23.38 | 23.54 | 239,676 | -0.84(-3.45%) |
Apr 09, 2024 | 23.66 | 24.44 | 23.49 | 24.38 | 385,463 | +0.72(+3.04%) |
Apr 08, 2024 | 23.19 | 24.16 | 23.19 | 23.66 | 217,587 | +0.40(+1.72%) |
Apr 05, 2024 | 23.00 | 23.50 | 22.64 | 23.26 | 162,671 | -0.18(-0.77%) |
Apr 04, 2024 | 23.84 | 24.45 | 23.44 | 23.44 | 220,238 | -0.21(-0.89%) |
Apr 03, 2024 | 23.42 | 23.67 | 22.95 | 23.65 | 140,785 | +0.06(+0.25%) |
Apr 02, 2024 | 23.14 | 23.62 | 22.33 | 23.59 | 127,996 | +0.25(+1.07%) |
Apr 01, 2024 | 23.80 | 23.80 | 23.10 | 23.34 | 84,100 | -0.46(-1.93%) |
Mar 28, 2024 | 23.59 | 24.02 | 23.59 | 23.80 | 262,967 | +0.20(+0.85%) |
Mar 27, 2024 | 23.00 | 23.64 | 22.91 | 23.60 | 103,442 | +0.77(+3.37%) |
Mar 26, 2024 | 23.28 | 23.45 | 22.82 | 22.83 | 88,425 | -0.45(-1.93%) |
Mar 25, 2024 | 23.85 | 24.01 | 23.28 | 23.28 | 68,973 | -0.37(-1.56%) |
Mar 22, 2024 | 23.72 | 23.78 | 23.50 | 23.65 | 91,767 | -0.03(-0.13%) |
Mar 21, 2024 | 23.12 | 23.74 | 23.12 | 23.68 | 85,704 | +0.58(+2.51%) |
Mar 20, 2024 | 22.65 | 23.27 | 22.40 | 23.10 | 134,110 | -0.03(-0.13%) |
Mar 19, 2024 | 22.74 | 23.30 | 22.51 | 23.13 | 415,875 | +0.27(+1.18%) |
Mar 18, 2024 | 23.10 | 23.22 | 22.73 | 22.86 | 159,003 | -0.14(-0.61%) |
Mar 15, 2024 | 23.55 | 24.21 | 22.98 | 23.00 | 1,232,748 | -0.72(-3.04%) |
Mar 14, 2024 | 23.78 | 23.91 | 23.40 | 23.72 | 110,859 | -0.07(-0.29%) |
Mar 13, 2024 | 23.71 | 24.11 | 23.70 | 23.79 | 352,449 | +0.00(+0.00%) |
Mar 12, 2024 | 24.38 | 24.47 | 23.40 | 23.79 | 452,040 | -0.73(-2.98%) |
Mar 11, 2024 | 23.36 | 25.19 | 23.36 | 24.52 | 178,060 | +1.25(+5.37%) |
Mar 08, 2024 | 23.81 | 24.29 | 23.25 | 23.27 | 232,244 | -0.63(-2.64%) |
Mar 07, 2024 | 24.17 | 24.17 | 23.62 | 23.90 | 192,969 | -0.12(-0.50%) |
Mar 06, 2024 | 23.94 | 24.32 | 23.82 | 24.02 | 262,157 | +0.11(+0.46%) |
Mar 05, 2024 | 23.89 | 24.37 | 23.77 | 23.91 | 106,846 | -0.10(-0.42%) |
Mar 04, 2024 | 24.18 | 24.28 | 23.58 | 24.01 | 358,852 | -0.40(-1.64%) |
Mar 01, 2024 | 24.45 | 24.65 | 23.98 | 24.41 | 336,917 | +0.02(+0.08%) |
Feb 29, 2024 | 24.90 | 25.81 | 23.97 | 24.39 | 368,139 | -0.51(-2.05%) |
Feb 28, 2024 | 25.77 | 25.97 | 24.88 | 24.90 | 285,141 | -1.13(-4.34%) |
Feb 27, 2024 | 26.25 | 27.04 | 25.92 | 26.03 | 104,461 | -0.20(-0.76%) |
Feb 26, 2024 | 26.47 | 27.08 | 26.22 | 26.23 | 204,603 | -0.15(-0.57%) |
Feb 23, 2024 | 26.05 | 26.50 | 25.94 | 26.38 | 192,907 | +0.22(+0.84%) |
Feb 22, 2024 | 26.65 | 26.82 | 25.87 | 26.16 | 217,775 | -0.49(-1.84%) |
Feb 21, 2024 | 27.17 | 27.30 | 26.52 | 26.65 | 550,287 | -0.61(-2.24%) |
Feb 20, 2024 | 27.00 | 27.39 | 26.78 | 27.26 | 382,036 | +0.20(+0.74%) |
Feb 16, 2024 | 26.69 | 27.77 | 26.23 | 27.06 | 515,558 | +0.34(+1.27%) |
Feb 15, 2024 | 26.10 | 27.14 | 25.71 | 26.72 | 459,698 | +0.58(+2.22%) |
Feb 14, 2024 | 24.70 | 26.27 | 24.70 | 26.14 | 465,786 | +1.43(+5.79%) |
Feb 13, 2024 | 24.45 | 25.26 | 24.39 | 24.71 | 106,859 | -0.11(-0.44%) |
Feb 12, 2024 | 24.88 | 25.13 | 24.70 | 24.82 | 74,590 | -0.09(-0.36%) |
Feb 09, 2024 | 23.66 | 25.30 | 23.60 | 24.91 | 324,854 | +1.10(+4.62%) |
Feb 08, 2024 | 23.69 | 23.94 | 23.45 | 23.81 | 162,113 | +0.06(+0.25%) |
Feb 07, 2024 | 23.95 | 24.40 | 23.30 | 23.75 | 182,144 | -0.16(-0.67%) |
Feb 06, 2024 | 23.98 | 24.19 | 23.59 | 23.91 | 193,151 | -0.10(-0.42%) |
Feb 05, 2024 | 24.35 | 24.65 | 23.86 | 24.01 | 168,612 | -0.64(-2.60%) |
Feb 02, 2024 | 24.51 | 25.41 | 24.51 | 24.65 | 251,579 | -0.40(-1.60%) |