Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 19.18 | 19.97 | 18.95 | 19.74 | 753,132 | +0.81(+4.28%) |
Apr 25, 2024 | 19.99 | 19.99 | 18.20 | 18.93 | 828,667 | -1.33(-6.56%) |
Apr 24, 2024 | 20.95 | 21.51 | 20.12 | 20.26 | 627,391 | -0.74(-3.52%) |
Apr 23, 2024 | 20.94 | 21.23 | 20.74 | 21.00 | 556,045 | +0.21(+1.01%) |
Apr 22, 2024 | 20.80 | 21.02 | 19.89 | 20.79 | 711,336 | +0.03(+0.14%) |
Apr 19, 2024 | 20.44 | 21.05 | 20.39 | 20.76 | 789,256 | +0.25(+1.22%) |
Apr 18, 2024 | 21.41 | 21.46 | 20.42 | 20.51 | 760,868 | -1.09(-5.05%) |
Apr 17, 2024 | 21.88 | 22.18 | 21.57 | 21.60 | 823,317 | -0.19(-0.87%) |
Apr 16, 2024 | 21.58 | 22.06 | 21.38 | 21.79 | 940,162 | +0.07(+0.32%) |
Apr 15, 2024 | 22.29 | 22.40 | 21.49 | 21.72 | 757,568 | -0.46(-2.07%) |
Apr 12, 2024 | 21.89 | 22.22 | 21.36 | 22.18 | 866,406 | +0.34(+1.56%) |
Apr 11, 2024 | 22.15 | 22.42 | 21.26 | 21.84 | 626,702 | -0.06(-0.27%) |
Apr 10, 2024 | 22.88 | 23.56 | 21.88 | 21.90 | 817,247 | -1.84(-7.75%) |
Apr 09, 2024 | 23.28 | 23.76 | 23.01 | 23.74 | 465,217 | +0.61(+2.64%) |
Apr 08, 2024 | 23.35 | 23.46 | 22.71 | 23.13 | 352,016 | -0.09(-0.39%) |
Apr 05, 2024 | 22.70 | 23.50 | 22.01 | 23.22 | 531,819 | +0.25(+1.09%) |
Apr 04, 2024 | 23.39 | 23.89 | 22.77 | 22.97 | 849,227 | -0.21(-0.91%) |
Apr 03, 2024 | 23.21 | 23.48 | 22.60 | 23.18 | 680,698 | -0.20(-0.86%) |
Apr 02, 2024 | 23.45 | 24.03 | 22.96 | 23.38 | 869,907 | -0.69(-2.87%) |
Apr 01, 2024 | 25.28 | 25.29 | 23.93 | 24.07 | 682,464 | -1.19(-4.71%) |
Mar 28, 2024 | 24.62 | 25.43 | 23.71 | 25.26 | 851,564 | +0.81(+3.31%) |
Mar 27, 2024 | 24.65 | 25.05 | 23.57 | 24.45 | 990,720 | +0.06(+0.25%) |
Mar 26, 2024 | 24.54 | 25.00 | 24.15 | 24.39 | 877,053 | +0.22(+0.91%) |
Mar 25, 2024 | 25.06 | 25.90 | 24.12 | 24.17 | 736,449 | -0.96(-3.82%) |
Mar 22, 2024 | 25.92 | 26.26 | 24.77 | 25.13 | 1,524,430 | -0.81(-3.12%) |
Mar 21, 2024 | 25.68 | 26.39 | 25.27 | 25.94 | 1,067,920 | +0.75(+2.98%) |
Mar 20, 2024 | 25.53 | 25.85 | 24.22 | 25.19 | 1,562,754 | -0.66(-2.55%) |
Mar 19, 2024 | 26.70 | 27.16 | 25.42 | 25.85 | 1,150,704 | -0.99(-3.69%) |
Mar 18, 2024 | 26.95 | 27.43 | 26.06 | 26.84 | 1,387,111 | -0.70(-2.54%) |
Mar 15, 2024 | 28.01 | 28.24 | 25.34 | 27.54 | 5,144,664 | +0.17(+0.62%) |
Mar 14, 2024 | 27.78 | 28.07 | 24.78 | 27.37 | 3,234,510 | -0.60(-2.15%) |
Mar 13, 2024 | 28.33 | 29.13 | 27.67 | 27.97 | 1,403,757 | -0.49(-1.72%) |
Mar 12, 2024 | 29.51 | 29.57 | 27.88 | 28.46 | 1,469,182 | -0.85(-2.90%) |
Mar 11, 2024 | 30.98 | 32.30 | 28.93 | 29.31 | 1,670,042 | -1.87(-6.00%) |
Mar 08, 2024 | 30.93 | 32.56 | 30.58 | 31.18 | 2,496,231 | +0.30(+0.97%) |
Mar 07, 2024 | 30.42 | 32.09 | 29.98 | 30.88 | 2,321,318 | +0.88(+2.93%) |
Mar 06, 2024 | 31.20 | 32.40 | 28.15 | 30.00 | 3,666,606 | -0.52(-1.70%) |
Mar 05, 2024 | 30.75 | 31.35 | 28.13 | 30.52 | 2,327,825 | -0.55(-1.77%) |
Mar 04, 2024 | 35.51 | 37.00 | 29.80 | 31.07 | 8,525,858 | +3.26(+11.72%) |
Mar 01, 2024 | 27.40 | 30.47 | 27.07 | 27.81 | 2,718,174 | +0.82(+3.04%) |
Feb 29, 2024 | 28.03 | 29.79 | 26.93 | 26.99 | 2,063,220 | -0.24(-0.88%) |
Feb 28, 2024 | 27.31 | 27.98 | 26.90 | 27.23 | 843,266 | -0.07(-0.26%) |
Feb 27, 2024 | 23.96 | 27.51 | 23.80 | 27.30 | 1,283,827 | +3.40(+14.23%) |
Feb 26, 2024 | 24.10 | 25.41 | 23.11 | 23.90 | 1,301,841 | -1.44(-5.68%) |
Feb 23, 2024 | 24.36 | 27.66 | 24.36 | 25.34 | 1,492,858 | +1.13(+4.67%) |
Feb 22, 2024 | 23.59 | 25.09 | 23.48 | 24.21 | 690,194 | +0.17(+0.71%) |
Feb 21, 2024 | 21.52 | 24.28 | 21.25 | 24.04 | 1,242,006 | +2.42(+11.19%) |
Feb 20, 2024 | 20.74 | 21.85 | 20.69 | 21.62 | 635,334 | +0.73(+3.49%) |
Feb 16, 2024 | 21.04 | 21.65 | 20.36 | 20.89 | 724,162 | -0.52(-2.43%) |
Feb 15, 2024 | 21.65 | 21.94 | 20.96 | 21.41 | 980,142 | -0.34(-1.56%) |
Feb 14, 2024 | 20.72 | 22.49 | 20.28 | 21.75 | 1,636,434 | +1.16(+5.63%) |
Feb 13, 2024 | 21.04 | 21.13 | 20.11 | 20.59 | 1,674,311 | -1.29(-5.90%) |
Feb 12, 2024 | 19.89 | 22.17 | 19.73 | 21.88 | 1,454,408 | +2.12(+10.73%) |
Feb 09, 2024 | 18.71 | 19.81 | 18.66 | 19.76 | 961,068 | +1.16(+6.24%) |
Feb 08, 2024 | 17.95 | 19.20 | 17.84 | 18.60 | 1,069,825 | +0.71(+3.97%) |
Feb 07, 2024 | 17.92 | 18.27 | 16.25 | 17.89 | 1,599,124 | +0.13(+0.73%) |
Feb 06, 2024 | 16.98 | 18.39 | 15.32 | 17.76 | 4,414,852 | -2.48(-12.25%) |
Feb 05, 2024 | 20.45 | 21.03 | 20.08 | 20.24 | 559,697 | -0.57(-2.74%) |
Feb 02, 2024 | 20.59 | 20.85 | 19.96 | 20.81 | 1,051,398 | -0.17(-0.81%) |