Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 23.37 | 23.67 | 22.92 | 23.63 | 306,253 | +0.10(+0.42%) |
Apr 24, 2024 | 23.76 | 23.91 | 23.33 | 23.53 | 246,730 | -0.41(-1.71%) |
Apr 23, 2024 | 23.57 | 24.02 | 23.57 | 23.94 | 292,473 | +0.19(+0.80%) |
Apr 22, 2024 | 24.12 | 24.12 | 23.70 | 23.75 | 318,132 | -0.34(-1.41%) |
Apr 19, 2024 | 23.40 | 24.20 | 23.37 | 24.09 | 372,328 | +0.58(+2.47%) |
Apr 18, 2024 | 23.68 | 24.02 | 23.36 | 23.51 | 237,737 | -0.15(-0.63%) |
Apr 17, 2024 | 24.24 | 24.31 | 23.55 | 23.66 | 355,179 | -0.34(-1.42%) |
Apr 16, 2024 | 24.09 | 24.29 | 23.78 | 24.00 | 312,816 | -0.33(-1.36%) |
Apr 15, 2024 | 24.39 | 24.75 | 24.10 | 24.33 | 272,193 | +0.02(+0.08%) |
Apr 12, 2024 | 24.94 | 24.98 | 24.03 | 24.31 | 472,890 | -0.72(-2.88%) |
Apr 11, 2024 | 25.09 | 25.17 | 24.40 | 25.03 | 320,705 | +0.06(+0.24%) |
Apr 10, 2024 | 24.86 | 25.48 | 24.73 | 24.97 | 651,591 | -0.45(-1.77%) |
Apr 09, 2024 | 24.68 | 25.52 | 24.61 | 25.42 | 795,736 | +0.76(+3.08%) |
Apr 08, 2024 | 24.44 | 24.76 | 24.31 | 24.66 | 381,926 | +0.39(+1.61%) |
Apr 05, 2024 | 24.05 | 24.38 | 23.90 | 24.27 | 336,872 | +0.18(+0.75%) |
Apr 04, 2024 | 24.25 | 24.45 | 24.02 | 24.09 | 381,170 | +0.09(+0.37%) |
Apr 03, 2024 | 23.79 | 24.18 | 23.79 | 24.00 | 372,736 | +0.06(+0.25%) |
Apr 02, 2024 | 23.24 | 23.96 | 23.16 | 23.94 | 392,584 | +0.55(+2.35%) |
Apr 01, 2024 | 23.63 | 23.63 | 23.26 | 23.39 | 710,048 | -0.13(-0.55%) |
Mar 28, 2024 | 23.55 | 23.38 | 23.38 | 23.52 | 473,472 | -0.01(-0.04%) |
Mar 27, 2024 | 23.18 | 23.57 | 23.08 | 23.53 | 331,232 | +0.28(+1.20%) |
Mar 26, 2024 | 23.35 | 23.55 | 23.24 | 23.25 | 345,673 | +0.07(+0.30%) |
Mar 25, 2024 | 23.04 | 23.28 | 22.95 | 23.18 | 244,453 | +0.10(+0.43%) |
Mar 22, 2024 | 23.47 | 23.54 | 23.05 | 23.08 | 323,078 | -0.46(-1.95%) |
Mar 21, 2024 | 23.45 | 23.66 | 23.32 | 23.54 | 532,630 | +0.09(+0.38%) |
Mar 20, 2024 | 22.57 | 23.54 | 22.57 | 23.45 | 389,774 | +0.79(+3.49%) |
Mar 19, 2024 | 22.34 | 22.84 | 22.34 | 22.66 | 250,908 | +0.29(+1.30%) |
Mar 18, 2024 | 22.70 | 22.82 | 22.31 | 22.37 | 319,523 | -0.42(-1.84%) |
Mar 15, 2024 | 22.31 | 23.04 | 22.31 | 22.79 | 710,214 | +0.38(+1.70%) |
Mar 14, 2024 | 22.58 | 22.58 | 22.17 | 22.41 | 337,653 | -0.27(-1.19%) |
Mar 13, 2024 | 22.69 | 23.02 | 22.55 | 22.68 | 298,432 | -0.04(-0.18%) |
Mar 12, 2024 | 22.45 | 22.76 | 22.36 | 22.72 | 326,715 | +0.27(+1.21%) |
Mar 11, 2024 | 22.28 | 22.47 | 22.22 | 22.45 | 165,300 | +0.21(+0.94%) |
Mar 08, 2024 | 22.41 | 22.68 | 22.17 | 22.24 | 313,593 | -0.04(-0.18%) |
Mar 07, 2024 | 22.22 | 22.50 | 22.09 | 22.28 | 203,056 | +0.24(+1.09%) |
Mar 06, 2024 | 22.14 | 22.14 | 21.77 | 22.04 | 279,483 | +0.18(+0.82%) |
Mar 05, 2024 | 22.28 | 22.55 | 21.78 | 21.86 | 231,913 | -0.55(-2.45%) |
Mar 04, 2024 | 22.14 | 22.52 | 22.13 | 22.41 | 338,625 | +0.28(+1.26%) |
Mar 01, 2024 | 22.58 | 22.66 | 22.05 | 22.13 | 438,255 | -0.39(-1.73%) |
Feb 29, 2024 | 22.62 | 22.83 | 22.34 | 22.52 | 407,784 | +0.20(+0.90%) |
Feb 28, 2024 | 22.53 | 22.79 | 22.31 | 22.32 | 412,878 | -0.48(-2.10%) |
Feb 27, 2024 | 23.39 | 23.39 | 22.76 | 22.80 | 508,326 | -0.36(-1.55%) |
Feb 26, 2024 | 23.15 | 23.37 | 22.93 | 23.16 | 256,633 | -0.06(-0.26%) |
Feb 23, 2024 | 23.29 | 23.41 | 23.15 | 23.22 | 312,129 | +0.07(+0.30%) |
Feb 22, 2024 | 23.64 | 23.74 | 23.05 | 23.15 | 366,307 | -0.52(-2.19%) |
Feb 21, 2024 | 22.50 | 23.68 | 22.49 | 23.67 | 428,416 | +1.21(+5.38%) |
Feb 20, 2024 | 22.82 | 22.90 | 22.31 | 22.46 | 646,177 | -0.85(-3.64%) |
Feb 16, 2024 | 23.21 | 23.63 | 22.85 | 23.31 | 740,841 | -0.20(-0.85%) |
Feb 15, 2024 | 22.98 | 23.75 | 22.18 | 23.51 | 572,994 | +0.30(+1.29%) |
Feb 14, 2024 | 23.34 | 23.55 | 22.89 | 23.21 | 420,525 | +0.08(+0.35%) |
Feb 13, 2024 | 23.15 | 23.30 | 22.64 | 23.13 | 477,794 | -0.65(-2.73%) |
Feb 12, 2024 | 23.41 | 23.99 | 23.41 | 23.78 | 620,947 | +0.35(+1.49%) |
Feb 09, 2024 | 23.56 | 23.88 | 23.38 | 23.43 | 309,017 | -0.15(-0.64%) |
Feb 08, 2024 | 22.99 | 23.63 | 22.81 | 23.58 | 295,366 | +0.71(+3.10%) |
Feb 07, 2024 | 22.62 | 22.89 | 22.39 | 22.87 | 207,724 | +0.21(+0.93%) |
Feb 06, 2024 | 21.84 | 22.67 | 21.80 | 22.66 | 259,140 | +0.93(+4.28%) |
Feb 05, 2024 | 21.79 | 21.94 | 21.61 | 21.73 | 346,664 | -0.52(-2.33%) |
Feb 02, 2024 | 22.22 | 22.41 | 22.03 | 22.25 | 190,276 | -0.39(-1.72%) |