Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 24.42 | 25.31 | 24.06 | 24.13 | 1,064,650 | -0.57(-2.31%) |
Apr 29, 2024 | 24.55 | 25.55 | 24.43 | 24.70 | 640,595 | +0.34(+1.40%) |
Apr 26, 2024 | 24.01 | 24.76 | 23.49 | 24.36 | 1,034,630 | +0.53(+2.22%) |
Apr 25, 2024 | 24.40 | 24.96 | 23.35 | 23.83 | 1,247,372 | -1.26(-5.02%) |
Apr 24, 2024 | 25.69 | 25.82 | 24.74 | 25.09 | 559,826 | -0.04(-0.16%) |
Apr 23, 2024 | 24.20 | 26.02 | 24.06 | 25.13 | 859,072 | +0.97(+4.01%) |
Apr 22, 2024 | 22.95 | 24.82 | 22.75 | 24.16 | 911,773 | +1.43(+6.29%) |
Apr 19, 2024 | 22.89 | 23.59 | 22.24 | 22.73 | 1,008,841 | -0.31(-1.35%) |
Apr 18, 2024 | 23.55 | 23.98 | 22.78 | 23.04 | 1,139,199 | -0.51(-2.17%) |
Apr 17, 2024 | 24.22 | 24.24 | 23.43 | 23.55 | 716,626 | -0.36(-1.51%) |
Apr 16, 2024 | 23.69 | 24.20 | 23.25 | 23.91 | 715,733 | +0.00(+0.00%) |
Apr 15, 2024 | 24.09 | 24.44 | 23.62 | 23.91 | 866,955 | -0.18(-0.75%) |
Apr 12, 2024 | 25.28 | 25.54 | 23.91 | 24.09 | 799,049 | -1.26(-4.97%) |
Apr 11, 2024 | 25.72 | 25.99 | 25.19 | 25.35 | 727,893 | -0.29(-1.13%) |
Apr 10, 2024 | 24.73 | 25.80 | 24.45 | 25.64 | 1,043,257 | -0.22(-0.85%) |
Apr 09, 2024 | 24.79 | 25.86 | 24.51 | 25.86 | 501,557 | +1.08(+4.36%) |
Apr 08, 2024 | 24.62 | 25.24 | 24.00 | 24.78 | 539,451 | +0.15(+0.61%) |
Apr 05, 2024 | 23.57 | 24.75 | 22.94 | 24.63 | 976,614 | +0.94(+3.97%) |
Apr 04, 2024 | 26.85 | 27.17 | 21.56 | 23.69 | 2,586,069 | -2.95(-11.07%) |
Apr 03, 2024 | 26.59 | 27.66 | 26.09 | 26.64 | 949,864 | -0.23(-0.86%) |
Apr 02, 2024 | 25.68 | 26.98 | 25.09 | 26.87 | 1,306,510 | +0.47(+1.78%) |
Apr 01, 2024 | 25.69 | 26.62 | 24.77 | 26.40 | 930,602 | +0.88(+3.45%) |
Mar 28, 2024 | 24.56 | 25.95 | 24.50 | 25.52 | 1,232,348 | +0.85(+3.45%) |
Mar 27, 2024 | 24.20 | 25.61 | 23.69 | 24.67 | 1,848,987 | +0.62(+2.58%) |
Mar 26, 2024 | 23.60 | 24.41 | 23.50 | 24.05 | 976,930 | +0.86(+3.71%) |
Mar 25, 2024 | 23.63 | 24.22 | 22.85 | 23.19 | 1,097,006 | -0.51(-2.15%) |
Mar 22, 2024 | 24.29 | 24.61 | 23.47 | 23.70 | 738,660 | -0.40(-1.66%) |
Mar 21, 2024 | 24.54 | 24.83 | 23.78 | 24.10 | 1,083,380 | -0.14(-0.58%) |
Mar 20, 2024 | 23.67 | 24.81 | 23.45 | 24.24 | 1,286,577 | +0.45(+1.89%) |
Mar 19, 2024 | 23.56 | 24.70 | 23.20 | 23.79 | 1,335,464 | -0.14(-0.59%) |
Mar 18, 2024 | 24.50 | 25.11 | 23.66 | 23.93 | 1,978,098 | -0.49(-2.01%) |
Mar 15, 2024 | 23.73 | 24.94 | 23.73 | 24.42 | 1,683,893 | +0.45(+1.88%) |
Mar 14, 2024 | 25.50 | 26.24 | 23.50 | 23.97 | 2,387,285 | -0.86(-3.46%) |
Mar 13, 2024 | 22.42 | 24.91 | 22.25 | 24.83 | 1,494,538 | +2.14(+9.43%) |
Mar 12, 2024 | 21.56 | 22.87 | 20.91 | 22.69 | 1,220,327 | +1.67(+7.94%) |
Mar 11, 2024 | 21.30 | 21.67 | 20.80 | 21.02 | 1,026,569 | -0.44(-2.05%) |
Mar 08, 2024 | 20.39 | 21.55 | 20.34 | 21.46 | 1,331,961 | +1.44(+7.19%) |
Mar 07, 2024 | 20.06 | 20.73 | 19.24 | 20.02 | 1,965,160 | +0.00(+0.00%) |
Mar 06, 2024 | 19.18 | 20.61 | 19.18 | 20.02 | 1,451,911 | +0.88(+4.60%) |
Mar 05, 2024 | 19.56 | 19.87 | 18.56 | 19.14 | 1,307,962 | +0.28(+1.48%) |
Mar 04, 2024 | 20.60 | 20.63 | 16.30 | 18.86 | 3,929,263 | -1.25(-6.22%) |
Mar 01, 2024 | 18.47 | 20.35 | 18.38 | 20.11 | 2,431,724 | +1.81(+9.89%) |
Feb 29, 2024 | 18.31 | 19.46 | 17.71 | 18.30 | 3,963,751 | +3.04(+19.92%) |
Feb 28, 2024 | 15.39 | 15.78 | 14.75 | 15.26 | 841,361 | -0.05(-0.33%) |
Feb 27, 2024 | 14.87 | 15.67 | 14.56 | 15.31 | 1,440,781 | +0.80(+5.51%) |
Feb 26, 2024 | 14.15 | 14.95 | 14.10 | 14.51 | 587,006 | +0.47(+3.35%) |
Feb 23, 2024 | 14.57 | 14.57 | 13.73 | 14.04 | 502,045 | -0.50(-3.44%) |
Feb 22, 2024 | 14.43 | 14.97 | 14.30 | 14.54 | 547,248 | +0.15(+1.04%) |
Feb 21, 2024 | 13.92 | 14.44 | 13.68 | 14.39 | 730,555 | +0.41(+2.93%) |
Feb 20, 2024 | 14.33 | 14.61 | 13.79 | 13.98 | 526,172 | -0.20(-1.41%) |
Feb 16, 2024 | 13.45 | 14.38 | 13.21 | 14.18 | 810,489 | +0.65(+4.80%) |
Feb 15, 2024 | 13.73 | 14.16 | 13.48 | 13.53 | 1,038,555 | +0.02(+0.15%) |
Feb 14, 2024 | 13.65 | 13.89 | 13.17 | 13.51 | 683,294 | +0.24(+1.81%) |
Feb 13, 2024 | 13.79 | 14.13 | 13.01 | 13.27 | 1,046,000 | -1.27(-8.73%) |
Feb 12, 2024 | 13.47 | 14.71 | 13.34 | 14.54 | 1,111,542 | +1.19(+8.91%) |
Feb 09, 2024 | 12.61 | 13.51 | 12.50 | 13.35 | 679,254 | +0.84(+6.71%) |
Feb 08, 2024 | 12.14 | 12.74 | 12.02 | 12.51 | 606,034 | +0.37(+3.05%) |
Feb 07, 2024 | 12.36 | 12.39 | 12.13 | 12.14 | 452,882 | -0.18(-1.46%) |
Feb 06, 2024 | 11.55 | 12.33 | 11.47 | 12.32 | 560,590 | +0.68(+5.84%) |
Feb 05, 2024 | 11.42 | 11.78 | 11.23 | 11.64 | 590,014 | +0.02(+0.17%) |
Feb 02, 2024 | 12.03 | 12.20 | 11.53 | 11.62 | 1,207,129 | -0.52(-4.28%) |