Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 22.99 | 22.99 | 22.16 | 22.17 | 87,937 | -0.94(-4.07%) |
Apr 29, 2024 | 23.04 | 23.14 | 22.86 | 23.11 | 116,540 | +0.05(+0.22%) |
Apr 26, 2024 | 23.02 | 23.18 | 22.82 | 23.06 | 110,788 | +0.11(+0.48%) |
Apr 25, 2024 | 22.76 | 23.04 | 22.58 | 22.95 | 171,304 | +0.08(+0.35%) |
Apr 24, 2024 | 22.87 | 23.11 | 22.65 | 22.87 | 100,426 | -0.09(-0.39%) |
Apr 23, 2024 | 22.67 | 23.01 | 22.46 | 22.96 | 121,030 | +0.28(+1.23%) |
Apr 22, 2024 | 22.61 | 22.95 | 22.29 | 22.68 | 102,600 | -0.08(-0.35%) |
Apr 19, 2024 | 22.40 | 22.86 | 22.30 | 22.76 | 143,179 | +0.09(+0.40%) |
Apr 18, 2024 | 22.83 | 23.04 | 22.59 | 22.67 | 97,840 | +0.08(+0.33%) |
Apr 17, 2024 | 22.89 | 23.14 | 22.59 | 22.59 | 95,193 | -0.32(-1.38%) |
Apr 16, 2024 | 23.10 | 23.13 | 22.69 | 22.91 | 120,758 | -0.30(-1.29%) |
Apr 15, 2024 | 23.68 | 23.86 | 23.16 | 23.21 | 115,884 | -0.34(-1.44%) |
Apr 12, 2024 | 24.32 | 24.51 | 23.45 | 23.55 | 205,304 | -0.64(-2.65%) |
Apr 11, 2024 | 24.45 | 24.45 | 23.91 | 24.19 | 196,184 | -0.20(-0.80%) |
Apr 10, 2024 | 24.03 | 24.50 | 24.02 | 24.39 | 144,633 | +0.14(+0.56%) |
Apr 09, 2024 | 24.47 | 24.57 | 24.14 | 24.25 | 120,607 | -0.11(-0.45%) |
Apr 08, 2024 | 24.83 | 24.85 | 24.34 | 24.36 | 131,866 | -0.26(-1.06%) |
Apr 05, 2024 | 24.33 | 24.74 | 24.23 | 24.62 | 354,240 | +0.35(+1.44%) |
Apr 04, 2024 | 24.53 | 24.57 | 24.19 | 24.27 | 114,601 | -0.25(-1.02%) |
Apr 03, 2024 | 24.21 | 24.56 | 24.21 | 24.52 | 167,949 | +0.42(+1.74%) |
Apr 02, 2024 | 24.01 | 24.12 | 23.60 | 24.10 | 164,095 | +0.32(+1.35%) |
Apr 01, 2024 | 23.79 | 23.93 | 23.47 | 23.78 | 135,947 | +0.13(+0.55%) |
Mar 28, 2024 | 23.69 | 23.86 | 23.65 | 23.65 | 114,408 | +0.12(+0.51%) |
Mar 27, 2024 | 23.19 | 23.53 | 23.19 | 23.53 | 163,662 | +0.32(+1.38%) |
Mar 26, 2024 | 23.52 | 23.57 | 23.19 | 23.21 | 212,545 | -0.23(-0.98%) |
Mar 25, 2024 | 23.33 | 23.62 | 23.33 | 23.44 | 190,767 | +0.21(+0.90%) |
Mar 22, 2024 | 23.41 | 23.58 | 23.16 | 23.23 | 86,044 | -0.15(-0.64%) |
Mar 21, 2024 | 23.28 | 23.46 | 23.23 | 23.38 | 166,679 | +0.15(+0.63%) |
Mar 20, 2024 | 23.02 | 23.35 | 22.96 | 23.23 | 179,610 | +0.01(+0.04%) |
Mar 19, 2024 | 22.74 | 23.24 | 22.74 | 23.22 | 242,650 | +0.51(+2.24%) |
Mar 18, 2024 | 22.79 | 22.84 | 22.55 | 22.72 | 225,055 | +0.05(+0.22%) |
Mar 15, 2024 | 22.58 | 22.88 | 22.56 | 22.67 | 253,133 | +0.11(+0.49%) |
Mar 14, 2024 | 22.41 | 22.70 | 22.36 | 22.56 | 1,284,129 | +0.19(+0.85%) |
Mar 13, 2024 | 22.18 | 22.51 | 22.09 | 22.37 | 157,821 | +0.38(+1.72%) |
Mar 12, 2024 | 22.00 | 22.02 | 21.77 | 21.99 | 64,212 | +0.00(+0.00%) |
Mar 11, 2024 | 21.57 | 22.01 | 21.49 | 21.99 | 88,250 | +0.38(+1.75%) |
Mar 08, 2024 | 21.73 | 21.83 | 21.44 | 21.61 | 107,077 | -0.12(-0.55%) |
Mar 07, 2024 | 21.35 | 21.76 | 21.35 | 21.73 | 104,191 | +0.41(+1.92%) |
Mar 06, 2024 | 21.50 | 21.60 | 21.19 | 21.32 | 164,712 | +0.09(+0.42%) |
Mar 05, 2024 | 21.06 | 21.35 | 21.02 | 21.23 | 118,051 | +0.10(+0.47%) |
Mar 04, 2024 | 21.44 | 21.47 | 21.10 | 21.13 | 138,817 | -0.22(-1.03%) |
Mar 01, 2024 | 20.96 | 21.49 | 20.96 | 21.35 | 446,192 | +0.62(+2.98%) |
Feb 29, 2024 | 20.94 | 21.20 | 20.64 | 20.73 | 264,799 | -0.03(-0.14%) |
Feb 28, 2024 | 20.92 | 21.08 | 20.66 | 20.76 | 145,179 | -0.20(-0.95%) |
Feb 27, 2024 | 21.04 | 21.12 | 20.85 | 20.96 | 180,235 | +0.02(+0.10%) |
Feb 26, 2024 | 20.89 | 21.12 | 20.84 | 20.94 | 129,564 | -0.06(-0.28%) |
Feb 23, 2024 | 20.86 | 21.08 | 20.64 | 21.00 | 242,345 | -0.10(-0.47%) |
Feb 22, 2024 | 20.88 | 21.19 | 20.84 | 21.10 | 820,615 | +0.19(+0.91%) |
Feb 21, 2024 | 20.66 | 21.03 | 20.66 | 20.91 | 184,273 | +0.32(+1.55%) |
Feb 20, 2024 | 20.65 | 20.74 | 20.48 | 20.59 | 451,885 | -0.15(-0.72%) |
Feb 16, 2024 | 20.76 | 20.89 | 20.54 | 20.74 | 177,823 | -0.04(-0.19%) |
Feb 15, 2024 | 20.27 | 20.87 | 20.27 | 20.78 | 1,852,826 | +0.58(+2.86%) |
Feb 14, 2024 | 20.33 | 20.40 | 20.07 | 20.20 | 197,251 | +0.05(+0.25%) |
Feb 13, 2024 | 20.30 | 20.44 | 19.92 | 20.15 | 534,578 | -0.34(-1.65%) |
Feb 12, 2024 | 20.23 | 20.60 | 20.23 | 20.49 | 251,374 | +0.32(+1.58%) |
Feb 09, 2024 | 20.32 | 20.36 | 20.05 | 20.17 | 135,121 | -0.16(-0.78%) |
Feb 08, 2024 | 20.08 | 20.38 | 20.06 | 20.33 | 752,538 | +0.28(+1.39%) |
Feb 07, 2024 | 20.20 | 20.30 | 19.96 | 20.06 | 176,543 | -0.05(-0.25%) |
Feb 06, 2024 | 19.96 | 20.24 | 19.88 | 20.11 | 419,970 | +0.33(+1.66%) |
Feb 05, 2024 | 19.89 | 19.92 | 19.57 | 19.78 | 198,804 | -0.21(-1.05%) |
Feb 02, 2024 | 20.29 | 20.34 | 19.98 | 19.99 | 358,554 | -0.40(-1.96%) |