Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 22.82 | 23.23 | 21.94 | 21.99 | 384,301 | -0.88(-3.85%) |
Apr 29, 2024 | 22.81 | 23.49 | 22.75 | 22.87 | 705,108 | +1.11(+5.10%) |
Apr 26, 2024 | 21.95 | 22.29 | 21.76 | 21.76 | 397,647 | -0.16(-0.73%) |
Apr 25, 2024 | 21.82 | 22.11 | 21.48 | 21.92 | 258,925 | +0.19(+0.87%) |
Apr 24, 2024 | 21.09 | 21.80 | 21.03 | 21.73 | 458,777 | +0.54(+2.55%) |
Apr 23, 2024 | 20.80 | 21.24 | 20.71 | 21.19 | 356,087 | +0.25(+1.19%) |
Apr 22, 2024 | 20.86 | 21.27 | 20.71 | 20.94 | 277,271 | +0.21(+1.01%) |
Apr 19, 2024 | 20.99 | 21.09 | 20.48 | 20.73 | 320,416 | -0.54(-2.54%) |
Apr 18, 2024 | 21.55 | 21.66 | 21.16 | 21.27 | 248,268 | -0.26(-1.21%) |
Apr 17, 2024 | 21.94 | 22.19 | 21.52 | 21.53 | 297,147 | -0.33(-1.51%) |
Apr 16, 2024 | 22.52 | 23.02 | 21.61 | 21.86 | 498,780 | -0.89(-3.91%) |
Apr 15, 2024 | 23.47 | 23.76 | 22.70 | 22.75 | 674,936 | -1.07(-4.49%) |
Apr 12, 2024 | 23.20 | 24.31 | 23.20 | 23.82 | 1,172,197 | +0.41(+1.75%) |
Apr 11, 2024 | 21.72 | 23.53 | 21.64 | 23.41 | 1,081,636 | +1.84(+8.53%) |
Apr 10, 2024 | 21.86 | 21.90 | 21.41 | 21.57 | 430,860 | -0.50(-2.27%) |
Apr 09, 2024 | 21.82 | 22.18 | 21.73 | 22.07 | 275,799 | +0.29(+1.33%) |
Apr 08, 2024 | 21.93 | 21.95 | 21.70 | 21.78 | 280,760 | -0.29(-1.31%) |
Apr 05, 2024 | 22.07 | 22.25 | 21.91 | 22.07 | 152,490 | +0.16(+0.73%) |
Apr 04, 2024 | 22.31 | 22.68 | 21.88 | 21.91 | 442,549 | -0.21(-0.95%) |
Apr 03, 2024 | 21.87 | 22.37 | 21.86 | 22.12 | 187,754 | +0.19(+0.87%) |
Apr 02, 2024 | 21.97 | 22.03 | 21.77 | 21.93 | 295,411 | -0.28(-1.26%) |
Apr 01, 2024 | 22.46 | 22.46 | 22.12 | 22.21 | 198,468 | -0.30(-1.33%) |
Mar 28, 2024 | 22.60 | 22.65 | 22.63 | 22.51 | 254,160 | -0.39(-1.70%) |
Mar 27, 2024 | 22.33 | 22.93 | 22.28 | 22.90 | 322,530 | +0.68(+3.06%) |
Mar 26, 2024 | 22.25 | 22.53 | 22.19 | 22.22 | 283,634 | -0.21(-0.94%) |
Mar 25, 2024 | 22.35 | 22.62 | 22.14 | 22.43 | 317,859 | -0.28(-1.23%) |
Mar 22, 2024 | 22.59 | 22.86 | 22.27 | 22.71 | 336,439 | +0.17(+0.75%) |
Mar 21, 2024 | 23.72 | 23.77 | 22.43 | 22.54 | 926,645 | -1.46(-6.08%) |
Mar 20, 2024 | 23.38 | 24.01 | 23.30 | 24.00 | 302,135 | +0.49(+2.08%) |
Mar 19, 2024 | 23.12 | 23.59 | 22.89 | 23.51 | 326,363 | +0.47(+2.06%) |
Mar 18, 2024 | 23.43 | 23.81 | 23.00 | 23.04 | 593,769 | +0.27(+1.18%) |
Mar 15, 2024 | 22.56 | 22.77 | 22.31 | 22.77 | 347,504 | -0.14(-0.61%) |
Mar 14, 2024 | 22.92 | 23.16 | 22.73 | 22.91 | 411,002 | +0.37(+1.64%) |
Mar 13, 2024 | 22.90 | 22.94 | 22.47 | 22.54 | 277,380 | -0.42(-1.82%) |
Mar 12, 2024 | 22.94 | 23.12 | 22.52 | 22.96 | 431,020 | +0.07(+0.30%) |
Mar 11, 2024 | 22.90 | 23.19 | 22.73 | 22.89 | 492,149 | +0.40(+1.77%) |
Mar 08, 2024 | 22.16 | 23.07 | 22.13 | 22.49 | 675,245 | +0.34(+1.53%) |
Mar 07, 2024 | 22.18 | 22.49 | 22.05 | 22.15 | 527,148 | -0.02(-0.09%) |
Mar 06, 2024 | 22.59 | 22.59 | 22.10 | 22.17 | 319,289 | -0.23(-1.02%) |
Mar 05, 2024 | 22.49 | 22.76 | 22.29 | 22.40 | 524,712 | -1.00(-4.26%) |
Mar 04, 2024 | 23.61 | 23.72 | 23.13 | 23.39 | 422,983 | -0.92(-3.77%) |
Mar 01, 2024 | 24.29 | 24.47 | 23.85 | 24.31 | 309,634 | -0.25(-1.01%) |
Feb 29, 2024 | 24.67 | 24.90 | 24.31 | 24.56 | 273,546 | -0.12(-0.48%) |
Feb 28, 2024 | 24.93 | 24.98 | 24.44 | 24.68 | 182,850 | -0.28(-1.12%) |
Feb 27, 2024 | 24.62 | 25.21 | 24.41 | 24.96 | 247,396 | +0.31(+1.25%) |
Feb 26, 2024 | 24.87 | 24.93 | 24.56 | 24.65 | 141,824 | -0.29(-1.16%) |
Feb 23, 2024 | 25.41 | 25.41 | 24.88 | 24.94 | 92,850 | -0.36(-1.42%) |
Feb 22, 2024 | 25.16 | 25.43 | 24.95 | 25.30 | 159,394 | +0.38(+1.52%) |
Feb 21, 2024 | 24.86 | 25.01 | 24.59 | 24.92 | 69,019 | +0.17(+0.68%) |
Feb 20, 2024 | 24.84 | 24.93 | 24.45 | 24.75 | 119,467 | -0.17(-0.68%) |
Feb 16, 2024 | 25.19 | 25.44 | 24.78 | 24.92 | 210,186 | -0.36(-1.42%) |
Feb 15, 2024 | 25.19 | 25.35 | 24.76 | 25.28 | 212,642 | -0.03(-0.12%) |
Feb 14, 2024 | 25.57 | 25.60 | 24.98 | 25.31 | 149,173 | -0.21(-0.82%) |
Feb 13, 2024 | 25.65 | 25.74 | 25.20 | 25.52 | 79,967 | -0.43(-1.65%) |
Feb 12, 2024 | 26.23 | 26.23 | 25.89 | 25.95 | 167,958 | -0.34(-1.29%) |
Feb 09, 2024 | 26.25 | 26.54 | 26.12 | 26.28 | 137,080 | +0.14(+0.53%) |
Feb 08, 2024 | 26.41 | 26.41 | 26.00 | 26.14 | 118,772 | -0.23(-0.87%) |
Feb 07, 2024 | 26.65 | 26.71 | 26.24 | 26.37 | 165,135 | +0.01(+0.04%) |
Feb 06, 2024 | 25.89 | 26.37 | 25.89 | 26.36 | 125,723 | +0.34(+1.30%) |
Feb 05, 2024 | 26.15 | 26.36 | 25.68 | 26.02 | 248,209 | +0.37(+1.44%) |
Feb 02, 2024 | 24.48 | 25.95 | 24.31 | 25.66 | 417,408 | -0.21(-0.81%) |