Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 24.22 | 24.73 | 24.22 | 24.42 | 262,641 | +0.22(+0.90%) |
Apr 29, 2024 | 24.45 | 24.53 | 24.17 | 24.21 | 119,214 | -0.28(-1.14%) |
Apr 26, 2024 | 23.89 | 24.62 | 23.79 | 24.48 | 146,359 | +0.71(+2.97%) |
Apr 25, 2024 | 23.89 | 24.05 | 22.97 | 23.78 | 125,498 | -0.09(-0.38%) |
Apr 24, 2024 | 23.17 | 23.88 | 23.05 | 23.87 | 189,791 | +0.93(+4.03%) |
Apr 23, 2024 | 22.59 | 23.16 | 22.36 | 22.94 | 90,339 | +0.30(+1.32%) |
Apr 22, 2024 | 22.38 | 22.84 | 22.37 | 22.64 | 85,035 | +0.29(+1.29%) |
Apr 19, 2024 | 21.38 | 22.35 | 21.22 | 22.35 | 106,275 | +0.91(+4.22%) |
Apr 18, 2024 | 21.40 | 21.62 | 21.33 | 21.45 | 80,818 | +0.06(+0.28%) |
Apr 17, 2024 | 21.65 | 21.70 | 21.36 | 21.39 | 93,073 | -0.06(-0.28%) |
Apr 16, 2024 | 21.60 | 21.60 | 21.27 | 21.45 | 69,587 | -0.23(-1.06%) |
Apr 15, 2024 | 21.96 | 22.21 | 21.50 | 21.68 | 75,269 | -0.20(-0.91%) |
Apr 12, 2024 | 21.65 | 21.91 | 21.56 | 21.88 | 84,577 | +0.02(+0.09%) |
Apr 11, 2024 | 22.11 | 22.25 | 21.68 | 21.86 | 62,587 | -0.15(-0.68%) |
Apr 10, 2024 | 22.22 | 22.34 | 21.79 | 22.01 | 153,069 | -0.89(-3.87%) |
Apr 09, 2024 | 22.86 | 22.98 | 22.53 | 22.89 | 62,365 | +0.13(+0.57%) |
Apr 08, 2024 | 22.50 | 22.81 | 22.48 | 22.76 | 139,663 | +0.37(+1.64%) |
Apr 05, 2024 | 22.35 | 22.43 | 22.21 | 22.39 | 83,778 | -0.17(-0.75%) |
Apr 04, 2024 | 23.03 | 23.21 | 22.52 | 22.56 | 141,673 | -0.39(-1.69%) |
Apr 03, 2024 | 22.68 | 23.02 | 22.66 | 22.95 | 90,979 | +0.25(+1.10%) |
Apr 02, 2024 | 22.82 | 23.16 | 22.44 | 22.70 | 96,414 | -0.37(-1.60%) |
Apr 01, 2024 | 24.06 | 24.09 | 23.04 | 23.07 | 181,701 | -0.82(-3.42%) |
Mar 28, 2024 | 23.81 | 23.98 | 23.63 | 23.89 | 338,149 | +0.07(+0.29%) |
Mar 27, 2024 | 23.24 | 23.88 | 22.98 | 23.82 | 110,402 | +0.59(+2.53%) |
Mar 26, 2024 | 23.33 | 23.49 | 23.08 | 23.23 | 101,782 | -0.07(-0.30%) |
Mar 25, 2024 | 23.13 | 23.66 | 23.03 | 23.30 | 131,952 | +0.12(+0.52%) |
Mar 22, 2024 | 23.54 | 23.65 | 23.00 | 23.18 | 105,319 | -0.64(-2.67%) |
Mar 21, 2024 | 23.77 | 24.12 | 23.45 | 23.82 | 149,630 | +0.18(+0.76%) |
Mar 20, 2024 | 22.84 | 23.89 | 22.71 | 23.64 | 161,614 | +0.84(+3.67%) |
Mar 19, 2024 | 22.68 | 23.05 | 22.68 | 22.80 | 132,110 | +0.14(+0.62%) |
Mar 18, 2024 | 23.06 | 23.51 | 22.65 | 22.66 | 184,714 | -0.45(-1.94%) |
Mar 15, 2024 | 22.78 | 23.44 | 22.78 | 23.11 | 593,124 | +0.28(+1.22%) |
Mar 14, 2024 | 23.43 | 23.61 | 22.76 | 22.83 | 177,686 | -0.73(-3.08%) |
Mar 13, 2024 | 23.68 | 24.02 | 23.46 | 23.56 | 134,749 | -0.22(-0.92%) |
Mar 12, 2024 | 23.98 | 24.15 | 23.60 | 23.78 | 96,727 | -0.33(-1.36%) |
Mar 11, 2024 | 23.87 | 24.15 | 23.69 | 24.11 | 114,416 | +0.22(+0.92%) |
Mar 08, 2024 | 23.94 | 23.99 | 23.64 | 23.89 | 99,174 | +0.30(+1.27%) |
Mar 07, 2024 | 23.70 | 23.87 | 23.46 | 23.59 | 83,442 | +0.12(+0.51%) |
Mar 06, 2024 | 23.07 | 23.68 | 22.80 | 23.47 | 139,992 | +0.44(+1.90%) |
Mar 05, 2024 | 22.62 | 23.42 | 22.62 | 23.03 | 172,661 | +0.42(+1.85%) |
Mar 04, 2024 | 23.04 | 23.32 | 22.59 | 22.61 | 187,024 | -0.48(-2.07%) |
Mar 01, 2024 | 22.90 | 23.22 | 22.40 | 23.09 | 172,363 | +0.12(+0.52%) |
Feb 29, 2024 | 23.84 | 23.88 | 22.94 | 22.97 | 186,987 | -0.43(-1.83%) |
Feb 28, 2024 | 23.33 | 23.53 | 23.21 | 23.40 | 82,272 | -0.06(-0.25%) |
Feb 27, 2024 | 23.50 | 23.79 | 23.22 | 23.46 | 102,910 | +0.04(+0.17%) |
Feb 26, 2024 | 23.46 | 23.79 | 23.14 | 23.42 | 98,591 | -0.19(-0.80%) |
Feb 23, 2024 | 23.42 | 23.91 | 23.14 | 23.61 | 114,478 | +0.18(+0.76%) |
Feb 22, 2024 | 24.04 | 24.11 | 23.40 | 23.43 | 151,699 | -0.63(-2.61%) |
Feb 21, 2024 | 23.94 | 24.09 | 23.70 | 24.06 | 142,332 | -0.06(-0.25%) |
Feb 20, 2024 | 23.59 | 24.58 | 23.49 | 24.12 | 224,882 | +0.25(+1.04%) |
Feb 16, 2024 | 24.08 | 24.39 | 23.73 | 23.87 | 249,085 | -0.46(-1.88%) |
Feb 15, 2024 | 23.86 | 24.79 | 23.85 | 24.32 | 284,209 | +0.56(+2.34%) |
Feb 14, 2024 | 23.60 | 23.88 | 23.22 | 23.77 | 143,619 | +0.39(+1.68%) |
Feb 13, 2024 | 23.91 | 24.12 | 23.12 | 23.37 | 198,946 | -1.29(-5.23%) |
Feb 12, 2024 | 23.88 | 24.88 | 23.49 | 24.66 | 421,701 | +0.87(+3.64%) |
Feb 09, 2024 | 24.17 | 24.17 | 23.55 | 23.80 | 359,844 | -0.24(-0.99%) |
Feb 08, 2024 | 24.20 | 24.22 | 23.87 | 24.04 | 162,693 | -0.13(-0.54%) |
Feb 07, 2024 | 24.45 | 24.66 | 23.62 | 24.17 | 194,494 | -0.40(-1.62%) |
Feb 06, 2024 | 25.08 | 25.28 | 24.37 | 24.56 | 146,565 | -0.56(-2.22%) |
Feb 05, 2024 | 25.08 | 25.42 | 24.96 | 25.12 | 85,892 | -0.29(-1.14%) |
Feb 02, 2024 | 25.40 | 25.82 | 25.36 | 25.41 | 86,297 | -0.39(-1.50%) |