Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 24.73 | 24.85 | 24.48 | 24.58 | 865,881 | -0.30(-1.20%) |
Apr 29, 2024 | 24.63 | 24.93 | 24.62 | 24.88 | 1,489,149 | +0.33(+1.34%) |
Apr 26, 2024 | 24.64 | 24.81 | 24.54 | 24.55 | 813,933 | -0.13(-0.52%) |
Apr 25, 2024 | 24.55 | 24.69 | 24.29 | 24.68 | 762,954 | +0.11(+0.45%) |
Apr 24, 2024 | 24.33 | 24.60 | 24.28 | 24.57 | 819,634 | +0.19(+0.78%) |
Apr 23, 2024 | 24.10 | 24.50 | 24.06 | 24.38 | 930,197 | +0.33(+1.37%) |
Apr 22, 2024 | 24.03 | 24.23 | 23.89 | 24.05 | 980,981 | +0.16(+0.67%) |
Apr 19, 2024 | 23.51 | 23.94 | 23.51 | 23.89 | 1,112,226 | +0.41(+1.74%) |
Apr 18, 2024 | 23.59 | 23.72 | 23.41 | 23.48 | 755,953 | +0.04(+0.17%) |
Apr 17, 2024 | 23.65 | 23.74 | 23.33 | 23.44 | 1,537,511 | -0.05(-0.21%) |
Apr 16, 2024 | 23.65 | 23.67 | 23.32 | 23.49 | 827,766 | -0.22(-0.92%) |
Apr 15, 2024 | 24.32 | 24.40 | 23.65 | 23.71 | 1,025,294 | -0.36(-1.49%) |
Apr 12, 2024 | 24.26 | 24.49 | 23.97 | 24.07 | 1,005,292 | -0.26(-1.06%) |
Apr 11, 2024 | 24.59 | 24.59 | 24.13 | 24.33 | 1,112,527 | -0.20(-0.81%) |
Apr 10, 2024 | 24.50 | 24.68 | 24.29 | 24.53 | 989,734 | -0.42(-1.68%) |
Apr 09, 2024 | 25.06 | 25.17 | 24.88 | 24.94 | 1,136,317 | -0.08(-0.32%) |
Apr 08, 2024 | 24.96 | 25.06 | 24.85 | 25.02 | 726,703 | +0.17(+0.68%) |
Apr 05, 2024 | 24.67 | 24.92 | 24.58 | 24.86 | 1,202,127 | +0.08(+0.32%) |
Apr 04, 2024 | 25.61 | 25.66 | 24.71 | 24.78 | 1,924,641 | -0.71(-2.77%) |
Apr 03, 2024 | 25.17 | 25.53 | 25.12 | 25.48 | 2,126,711 | +0.31(+1.23%) |
Apr 02, 2024 | 25.11 | 25.40 | 24.99 | 25.17 | 2,614,445 | -0.15(-0.59%) |
Apr 01, 2024 | 25.04 | 25.36 | 24.94 | 25.32 | 2,758,034 | +0.25(+0.99%) |
Mar 28, 2024 | 24.42 | 25.10 | 24.93 | 25.07 | 3,233,605 | +0.70(+2.86%) |
Mar 27, 2024 | 23.70 | 24.47 | 23.63 | 24.38 | 2,036,162 | +0.88(+3.73%) |
Mar 26, 2024 | 23.21 | 23.52 | 23.10 | 23.50 | 3,248,591 | +0.40(+1.72%) |
Mar 25, 2024 | 22.94 | 23.12 | 22.88 | 23.10 | 925,636 | +0.22(+0.96%) |
Mar 22, 2024 | 23.09 | 23.17 | 22.83 | 22.89 | 1,015,107 | -0.14(-0.61%) |
Mar 21, 2024 | 22.82 | 23.06 | 22.74 | 23.02 | 968,088 | +0.39(+1.71%) |
Mar 20, 2024 | 22.33 | 22.70 | 22.33 | 22.64 | 1,084,898 | +0.20(+0.89%) |
Mar 19, 2024 | 22.16 | 22.44 | 22.09 | 22.44 | 1,257,431 | +0.33(+1.48%) |
Mar 18, 2024 | 22.34 | 22.46 | 22.09 | 22.11 | 1,832,708 | -0.25(-1.11%) |
Mar 15, 2024 | 22.39 | 22.76 | 22.34 | 22.36 | 2,675,951 | -0.19(-0.84%) |
Mar 14, 2024 | 22.52 | 23.22 | 22.35 | 22.55 | 1,681,670 | +0.18(+0.80%) |
Mar 13, 2024 | 22.73 | 22.91 | 22.35 | 22.37 | 1,811,939 | -0.33(-1.47%) |
Mar 12, 2024 | 22.18 | 22.74 | 22.15 | 22.70 | 2,018,072 | +0.49(+2.23%) |
Mar 11, 2024 | 22.30 | 22.43 | 22.14 | 22.21 | 1,262,970 | -0.15(-0.66%) |
Mar 08, 2024 | 21.99 | 22.40 | 21.88 | 22.35 | 2,313,200 | +0.44(+1.99%) |
Mar 07, 2024 | 21.80 | 21.99 | 21.74 | 21.92 | 990,031 | +0.21(+0.96%) |
Mar 06, 2024 | 21.63 | 21.81 | 21.53 | 21.71 | 1,186,711 | +0.23(+1.06%) |
Mar 05, 2024 | 21.56 | 21.90 | 21.38 | 21.48 | 891,938 | -0.13(-0.60%) |
Mar 04, 2024 | 21.51 | 21.62 | 21.36 | 21.61 | 900,038 | +0.17(+0.78%) |
Mar 01, 2024 | 21.43 | 21.51 | 21.29 | 21.44 | 961,663 | -0.01(-0.05%) |
Feb 29, 2024 | 21.44 | 21.51 | 21.26 | 21.45 | 1,322,145 | +0.17(+0.79%) |
Feb 28, 2024 | 21.17 | 21.38 | 21.14 | 21.29 | 862,470 | +0.11(+0.51%) |
Feb 27, 2024 | 21.14 | 21.19 | 21.02 | 21.18 | 942,491 | +0.18(+0.85%) |
Feb 26, 2024 | 20.99 | 21.06 | 20.84 | 21.00 | 978,266 | -0.08(-0.38%) |
Feb 23, 2024 | 20.85 | 21.13 | 20.75 | 21.08 | 1,138,943 | +0.25(+1.19%) |
Feb 22, 2024 | 20.75 | 20.84 | 20.56 | 20.83 | 911,231 | +0.10(+0.48%) |
Feb 21, 2024 | 20.65 | 20.79 | 20.59 | 20.73 | 844,270 | +0.09(+0.43%) |
Feb 20, 2024 | 20.56 | 20.80 | 20.49 | 20.64 | 1,152,855 | -0.04(-0.19%) |
Feb 16, 2024 | 20.56 | 20.80 | 20.53 | 20.68 | 1,365,719 | +0.05(+0.24%) |
Feb 15, 2024 | 20.64 | 20.81 | 20.50 | 20.63 | 1,137,306 | +0.10(+0.48%) |
Feb 14, 2024 | 20.32 | 20.55 | 20.19 | 20.53 | 1,090,060 | +0.40(+1.97%) |
Feb 13, 2024 | 20.09 | 20.24 | 19.93 | 20.14 | 1,848,706 | -0.25(-1.21%) |
Feb 12, 2024 | 20.11 | 20.44 | 20.11 | 20.39 | 1,257,771 | +0.24(+1.18%) |
Feb 09, 2024 | 19.65 | 20.23 | 19.65 | 20.15 | 2,163,663 | +0.48(+2.41%) |
Feb 08, 2024 | 18.88 | 19.79 | 18.74 | 19.67 | 2,141,824 | +0.22(+1.12%) |
Feb 07, 2024 | 19.37 | 19.51 | 19.25 | 19.46 | 935,711 | +0.18(+0.92%) |
Feb 06, 2024 | 19.17 | 19.34 | 19.06 | 19.28 | 1,042,001 | +0.10(+0.52%) |
Feb 05, 2024 | 19.37 | 19.39 | 19.15 | 19.18 | 1,234,546 | -0.43(-2.17%) |
Feb 02, 2024 | 19.56 | 19.73 | 19.41 | 19.60 | 1,383,665 | -0.14(-0.70%) |