Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 25.58 | 26.34 | 25.26 | 25.82 | 21,437 | +0.24(+0.94%) |
Apr 29, 2024 | 24.15 | 26.05 | 24.14 | 25.58 | 19,573 | +1.36(+5.62%) |
Apr 26, 2024 | 26.20 | 26.20 | 24.22 | 24.22 | 21,592 | -1.90(-7.27%) |
Apr 25, 2024 | 26.87 | 27.00 | 25.63 | 26.12 | 20,117 | -0.75(-2.79%) |
Apr 24, 2024 | 25.18 | 27.68 | 24.57 | 26.87 | 21,063 | +1.69(+6.71%) |
Apr 23, 2024 | 23.84 | 25.18 | 23.38 | 25.18 | 9,067 | +0.64(+2.61%) |
Apr 22, 2024 | 22.83 | 24.54 | 22.83 | 24.54 | 8,470 | +1.32(+5.68%) |
Apr 19, 2024 | 21.52 | 23.85 | 21.52 | 23.22 | 18,960 | +1.31(+5.98%) |
Apr 18, 2024 | 20.57 | 21.91 | 20.56 | 21.91 | 2,841 | -0.47(-2.10%) |
Apr 17, 2024 | 22.70 | 23.36 | 22.27 | 22.38 | 12,648 | -0.44(-1.93%) |
Apr 16, 2024 | 22.85 | 23.65 | 22.32 | 22.82 | 14,899 | +0.14(+0.62%) |
Apr 15, 2024 | 23.75 | 24.34 | 22.03 | 22.68 | 17,068 | -1.10(-4.63%) |
Apr 12, 2024 | 24.30 | 26.55 | 23.40 | 23.78 | 11,349 | -0.68(-2.78%) |
Apr 11, 2024 | 22.78 | 25.25 | 22.78 | 24.46 | 12,299 | +1.34(+5.80%) |
Apr 10, 2024 | 20.90 | 23.21 | 20.90 | 23.12 | 20,438 | +1.87(+8.80%) |
Apr 09, 2024 | 21.25 | 21.69 | 20.22 | 21.25 | 16,965 | +0.10(+0.47%) |
Apr 08, 2024 | 22.10 | 22.30 | 21.07 | 21.15 | 23,057 | -0.97(-4.39%) |
Apr 05, 2024 | 20.63 | 22.29 | 20.63 | 22.12 | 10,197 | +1.59(+7.74%) |
Apr 04, 2024 | 21.02 | 21.57 | 20.53 | 20.53 | 7,326 | -0.60(-2.84%) |
Apr 03, 2024 | 22.03 | 22.38 | 21.13 | 21.13 | 6,858 | -0.95(-4.30%) |
Apr 02, 2024 | 20.75 | 22.09 | 20.30 | 22.08 | 17,083 | +1.05(+4.99%) |
Apr 01, 2024 | 22.17 | 23.32 | 21.03 | 21.03 | 21,110 | -1.17(-5.27%) |
Mar 28, 2024 | 21.02 | 22.23 | 21.02 | 22.20 | 5,512 | +1.19(+5.66%) |
Mar 27, 2024 | 22.56 | 22.70 | 20.51 | 21.01 | 9,501 | -1.31(-5.87%) |
Mar 26, 2024 | 20.90 | 22.35 | 19.92 | 22.32 | 17,626 | +1.46(+7.00%) |
Mar 25, 2024 | 19.82 | 22.00 | 19.82 | 20.86 | 13,424 | +0.73(+3.63%) |
Mar 22, 2024 | 23.05 | 23.05 | 20.13 | 20.13 | 28,538 | -2.67(-11.71%) |
Mar 21, 2024 | 21.22 | 22.80 | 21.22 | 22.80 | 4,871 | +1.32(+6.15%) |
Mar 20, 2024 | 19.50 | 21.48 | 18.86 | 21.48 | 18,900 | +2.16(+11.18%) |
Mar 19, 2024 | 18.75 | 19.50 | 18.72 | 19.32 | 24,781 | +0.54(+2.88%) |
Mar 18, 2024 | 18.64 | 19.32 | 18.64 | 18.78 | 7,005 | -0.43(-2.24%) |
Mar 15, 2024 | 18.44 | 19.21 | 18.22 | 19.21 | 7,817 | +0.66(+3.56%) |
Mar 14, 2024 | 18.85 | 19.36 | 18.55 | 18.55 | 5,268 | -0.28(-1.49%) |
Mar 13, 2024 | 18.42 | 19.46 | 17.54 | 18.83 | 16,580 | +0.41(+2.23%) |
Mar 12, 2024 | 17.90 | 18.80 | 17.40 | 18.42 | 9,065 | +0.68(+3.83%) |
Mar 11, 2024 | 17.40 | 18.92 | 17.34 | 17.74 | 13,424 | +0.28(+1.60%) |
Mar 08, 2024 | 18.28 | 18.28 | 17.46 | 17.46 | 7,453 | -0.84(-4.59%) |
Mar 07, 2024 | 17.40 | 18.76 | 17.38 | 18.30 | 13,650 | +0.92(+5.29%) |
Mar 06, 2024 | 18.45 | 19.10 | 17.35 | 17.38 | 11,812 | -1.07(-5.80%) |
Mar 05, 2024 | 17.00 | 18.50 | 17.00 | 18.45 | 13,088 | +1.33(+7.77%) |
Mar 04, 2024 | 17.85 | 17.85 | 17.00 | 17.12 | 7,746 | -0.76(-4.25%) |
Mar 01, 2024 | 17.66 | 17.90 | 17.66 | 17.88 | 5,652 | +0.46(+2.64%) |
Feb 29, 2024 | 16.50 | 17.42 | 16.50 | 17.42 | 3,185 | +0.82(+4.94%) |
Feb 28, 2024 | 17.50 | 17.50 | 16.59 | 16.60 | 10,972 | -0.90(-5.14%) |
Feb 27, 2024 | 16.73 | 17.59 | 16.69 | 17.50 | 5,778 | +0.77(+4.60%) |
Feb 26, 2024 | 17.05 | 17.43 | 16.50 | 16.73 | 8,167 | -0.42(-2.45%) |
Feb 23, 2024 | 16.70 | 17.45 | 16.59 | 17.15 | 10,683 | +0.43(+2.57%) |
Feb 22, 2024 | 16.69 | 17.48 | 16.64 | 16.72 | 4,802 | +0.22(+1.33%) |
Feb 21, 2024 | 16.70 | 16.70 | 16.39 | 16.50 | 2,378 | +0.15(+0.92%) |
Feb 20, 2024 | 16.00 | 16.37 | 16.00 | 16.35 | 3,712 | +0.75(+4.81%) |
Feb 16, 2024 | 15.70 | 15.70 | 15.56 | 15.60 | 1,392 | -0.50(-3.11%) |
Feb 15, 2024 | 14.75 | 16.50 | 14.75 | 16.10 | 4,059 | +0.20(+1.26%) |
Feb 14, 2024 | 15.85 | 16.31 | 15.85 | 15.90 | 3,395 | +0.30(+1.92%) |
Feb 13, 2024 | 16.28 | 16.50 | 14.51 | 15.60 | 6,948 | -2.49(-13.74%) |
Feb 12, 2024 | 17.69 | 18.50 | 17.69 | 18.09 | 2,311 | +0.96(+5.58%) |
Feb 09, 2024 | 17.13 | 17.96 | 17.13 | 17.13 | 4,002 | -0.09(-0.52%) |
Feb 08, 2024 | 17.62 | 17.76 | 17.22 | 17.22 | 1,061 | -0.39(-2.24%) |
Feb 07, 2024 | 17.35 | 17.70 | 17.20 | 17.61 | 4,033 | +0.53(+3.13%) |
Feb 06, 2024 | 17.20 | 17.25 | 16.97 | 17.08 | 2,599 | +0.24(+1.43%) |
Feb 02, 2024 | 16.84 | 502 | +0.23(+1.41%) |