Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 20.77 | 21.80 | 20.61 | 20.94 | 631,259 | -0.13(-0.62%) |
Apr 29, 2024 | 20.05 | 21.35 | 20.04 | 21.07 | 735,801 | +1.09(+5.46%) |
Apr 26, 2024 | 19.27 | 20.41 | 19.14 | 19.98 | 375,500 | +0.75(+3.90%) |
Apr 25, 2024 | 18.72 | 19.74 | 18.32 | 19.23 | 490,946 | +0.21(+1.10%) |
Apr 24, 2024 | 18.39 | 19.11 | 18.06 | 19.02 | 763,101 | +0.65(+3.54%) |
Apr 23, 2024 | 18.18 | 18.82 | 18.15 | 18.37 | 481,161 | +0.16(+0.88%) |
Apr 22, 2024 | 18.55 | 18.74 | 18.18 | 18.21 | 511,821 | -0.17(-0.92%) |
Apr 19, 2024 | 18.88 | 18.99 | 17.95 | 18.38 | 833,296 | -0.57(-3.01%) |
Apr 18, 2024 | 19.08 | 19.18 | 18.72 | 18.95 | 466,377 | -0.12(-0.63%) |
Apr 17, 2024 | 19.12 | 19.46 | 19.05 | 19.07 | 455,908 | +0.15(+0.79%) |
Apr 16, 2024 | 19.60 | 19.60 | 18.65 | 18.92 | 499,280 | -1.19(-5.92%) |
Apr 15, 2024 | 20.53 | 20.53 | 19.78 | 20.11 | 386,573 | -0.37(-1.81%) |
Apr 12, 2024 | 20.43 | 20.63 | 20.01 | 20.48 | 635,130 | -0.04(-0.19%) |
Apr 11, 2024 | 20.52 | 20.69 | 20.02 | 20.52 | 545,506 | +0.25(+1.23%) |
Apr 10, 2024 | 20.85 | 20.86 | 19.96 | 20.27 | 1,105,645 | -1.28(-5.94%) |
Apr 09, 2024 | 21.27 | 22.11 | 21.23 | 21.55 | 481,722 | +0.05(+0.23%) |
Apr 08, 2024 | 21.38 | 21.63 | 21.05 | 21.50 | 374,186 | +0.21(+0.99%) |
Apr 05, 2024 | 21.15 | 21.60 | 20.93 | 21.29 | 287,810 | -0.08(-0.37%) |
Apr 04, 2024 | 21.72 | 22.12 | 21.34 | 21.37 | 392,713 | -0.15(-0.70%) |
Apr 03, 2024 | 21.32 | 21.67 | 20.92 | 21.52 | 485,197 | +0.01(+0.05%) |
Apr 02, 2024 | 21.46 | 22.00 | 21.14 | 21.51 | 813,438 | -0.41(-1.87%) |
Apr 01, 2024 | 22.23 | 22.23 | 21.44 | 21.92 | 389,553 | -0.21(-0.95%) |
Mar 28, 2024 | 22.49 | 22.20 | 22.20 | 22.13 | 525,546 | -0.29(-1.29%) |
Mar 27, 2024 | 21.65 | 22.44 | 21.34 | 22.42 | 494,569 | +0.89(+4.13%) |
Mar 26, 2024 | 22.01 | 22.25 | 21.47 | 21.53 | 512,471 | -0.37(-1.69%) |
Mar 25, 2024 | 22.57 | 22.87 | 21.81 | 21.90 | 272,499 | -0.72(-3.18%) |
Mar 22, 2024 | 22.74 | 23.08 | 22.58 | 22.62 | 362,095 | -0.19(-0.83%) |
Mar 21, 2024 | 22.81 | 23.52 | 22.57 | 22.81 | 445,036 | +0.06(+0.26%) |
Mar 20, 2024 | 22.44 | 22.86 | 22.18 | 22.75 | 700,591 | -0.01(-0.04%) |
Mar 19, 2024 | 22.22 | 23.22 | 21.78 | 22.76 | 418,219 | +0.51(+2.29%) |
Mar 18, 2024 | 22.99 | 23.80 | 22.07 | 22.25 | 525,156 | -0.84(-3.64%) |
Mar 15, 2024 | 21.92 | 23.39 | 21.92 | 23.09 | 2,473,663 | +1.06(+4.81%) |
Mar 14, 2024 | 23.24 | 23.44 | 21.48 | 22.03 | 971,089 | -1.33(-5.69%) |
Mar 13, 2024 | 22.65 | 23.60 | 22.65 | 23.36 | 468,671 | +0.56(+2.46%) |
Mar 12, 2024 | 23.10 | 23.29 | 22.67 | 22.80 | 581,923 | -0.33(-1.43%) |
Mar 11, 2024 | 24.06 | 24.40 | 23.03 | 23.13 | 719,608 | -1.12(-4.62%) |
Mar 08, 2024 | 23.90 | 24.45 | 23.86 | 24.25 | 838,738 | +0.46(+1.93%) |
Mar 07, 2024 | 23.91 | 23.97 | 23.39 | 23.79 | 576,721 | -0.04(-0.17%) |
Mar 06, 2024 | 23.30 | 24.07 | 23.03 | 23.83 | 685,812 | +0.98(+4.29%) |
Mar 05, 2024 | 23.75 | 24.01 | 22.49 | 22.85 | 1,538,539 | -1.07(-4.47%) |
Mar 04, 2024 | 24.08 | 24.14 | 23.27 | 23.92 | 816,816 | +0.10(+0.42%) |
Mar 01, 2024 | 23.11 | 23.96 | 22.50 | 23.82 | 817,664 | +0.87(+3.79%) |
Feb 29, 2024 | 23.40 | 23.92 | 22.85 | 22.95 | 1,136,496 | +0.16(+0.70%) |
Feb 28, 2024 | 24.47 | 24.54 | 20.80 | 22.79 | 3,428,923 | -3.73(-14.06%) |
Feb 27, 2024 | 26.18 | 26.84 | 25.92 | 26.52 | 1,064,736 | +0.65(+2.51%) |
Feb 26, 2024 | 24.40 | 26.20 | 24.40 | 25.87 | 980,163 | +1.40(+5.72%) |
Feb 23, 2024 | 24.39 | 24.92 | 24.26 | 24.47 | 372,554 | +0.08(+0.33%) |
Feb 22, 2024 | 23.88 | 24.57 | 23.75 | 24.39 | 417,660 | +0.30(+1.25%) |
Feb 21, 2024 | 23.28 | 24.10 | 23.09 | 24.09 | 528,977 | +0.59(+2.51%) |
Feb 20, 2024 | 23.89 | 24.86 | 23.28 | 23.50 | 943,868 | -0.65(-2.69%) |
Feb 16, 2024 | 21.17 | 24.23 | 20.95 | 24.15 | 1,434,292 | +2.85(+13.38%) |
Feb 15, 2024 | 20.16 | 21.35 | 20.16 | 21.30 | 577,609 | +1.20(+5.97%) |
Feb 14, 2024 | 19.51 | 20.12 | 19.25 | 20.10 | 452,827 | +0.98(+5.13%) |
Feb 13, 2024 | 19.78 | 20.36 | 18.85 | 19.12 | 670,754 | -1.39(-6.78%) |
Feb 12, 2024 | 19.36 | 20.59 | 19.31 | 20.51 | 663,752 | +1.09(+5.61%) |
Feb 09, 2024 | 18.81 | 19.72 | 18.80 | 19.42 | 580,430 | +0.77(+4.13%) |
Feb 08, 2024 | 18.65 | 18.77 | 18.41 | 18.65 | 733,553 | -0.05(-0.27%) |
Feb 07, 2024 | 19.10 | 19.10 | 18.49 | 18.70 | 319,365 | -0.41(-2.15%) |
Feb 06, 2024 | 18.78 | 19.12 | 18.57 | 19.11 | 520,268 | +0.32(+1.70%) |
Feb 05, 2024 | 18.45 | 18.96 | 18.26 | 18.79 | 416,813 | +0.05(+0.27%) |
Feb 02, 2024 | 18.72 | 18.90 | 18.36 | 18.74 | 399,973 | -0.32(-1.68%) |