Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 23.52 | 23.57 | 23.22 | 23.22 | 1,957 | -0.41(-1.72%) |
Apr 29, 2024 | 23.65 | 23.65 | 23.51 | 23.62 | 3,567 | +0.03(+0.13%) |
Apr 26, 2024 | 23.59 | 23.71 | 23.59 | 23.59 | 1,852 | +0.38(+1.65%) |
Apr 25, 2024 | 22.86 | 23.21 | 22.86 | 23.21 | 2,412 | +0.07(+0.31%) |
Apr 24, 2024 | 23.26 | 23.29 | 22.99 | 23.14 | 8,190 | +0.03(+0.12%) |
Apr 23, 2024 | 22.75 | 23.14 | 22.75 | 23.11 | 28,864 | +0.54(+2.40%) |
Apr 22, 2024 | 22.44 | 22.75 | 22.32 | 22.57 | 8,227 | +0.25(+1.13%) |
Apr 19, 2024 | 22.93 | 22.99 | 22.28 | 22.32 | 11,262 | -0.75(-3.26%) |
Apr 18, 2024 | 23.26 | 23.37 | 23.00 | 23.07 | 3,727 | -0.38(-1.62%) |
Apr 17, 2024 | 23.83 | 23.95 | 23.36 | 23.45 | 7,040 | -0.30(-1.26%) |
Apr 16, 2024 | 23.70 | 23.96 | 23.70 | 23.75 | 2,809 | -0.06(-0.25%) |
Apr 15, 2024 | 24.33 | 24.33 | 23.75 | 23.81 | 2,161 | -0.39(-1.61%) |
Apr 12, 2024 | 24.37 | 24.42 | 24.14 | 24.20 | 3,861 | -0.47(-1.92%) |
Apr 11, 2024 | 24.32 | 24.73 | 24.32 | 24.67 | 2,739 | +0.35(+1.46%) |
Apr 10, 2024 | 24.37 | 24.39 | 24.24 | 24.32 | 14,643 | -0.15(-0.61%) |
Apr 09, 2024 | 24.59 | 24.62 | 24.32 | 24.47 | 8,324 | +0.11(+0.44%) |
Apr 08, 2024 | 24.56 | 24.56 | 24.35 | 24.36 | 7,666 | +0.00(+0.02%) |
Apr 05, 2024 | 24.24 | 24.36 | 24.22 | 24.36 | 1,733 | +0.20(+0.83%) |
Apr 04, 2024 | 24.82 | 24.85 | 24.15 | 24.15 | 3,633 | -0.45(-1.82%) |
Apr 03, 2024 | 24.70 | 24.70 | 24.50 | 24.60 | 4,998 | +0.09(+0.38%) |
Apr 02, 2024 | 24.47 | 24.54 | 24.42 | 24.51 | 1,088 | -0.26(-1.03%) |
Apr 01, 2024 | 24.66 | 24.97 | 24.66 | 24.77 | 3,662 | +0.23(+0.92%) |
Mar 28, 2024 | 24.61 | 24.67 | 24.54 | 24.54 | 4,288 | -0.08(-0.31%) |
Mar 27, 2024 | 24.67 | 24.62 | 4,895 | -0.05(-0.21%) | ||
Mar 26, 2024 | 24.98 | 24.98 | 24.67 | 24.67 | 47,024 | -0.14(-0.58%) |
Mar 25, 2024 | 24.74 | 24.94 | 24.74 | 24.81 | 2,833 | -0.08(-0.32%) |
Mar 22, 2024 | 24.83 | 24.95 | 24.83 | 24.89 | 3,739 | -0.02(-0.08%) |
Mar 21, 2024 | 24.99 | 25.12 | 24.91 | 24.91 | 2,209 | +0.28(+1.14%) |
Mar 20, 2024 | 24.43 | 24.63 | 24.29 | 24.63 | 2,626 | +0.28(+1.14%) |
Mar 19, 2024 | 24.08 | 24.41 | 24.02 | 24.36 | 4,232 | +0.06(+0.25%) |
Mar 18, 2024 | 24.54 | 24.54 | 24.30 | 24.30 | 4,485 | +0.13(+0.55%) |
Mar 15, 2024 | 24.42 | 24.42 | 24.16 | 24.16 | 8,975 | -0.36(-1.47%) |
Mar 14, 2024 | 24.70 | 24.70 | 24.46 | 24.52 | 2,121 | -0.25(-1.01%) |
Mar 13, 2024 | 24.67 | 24.83 | 24.67 | 24.77 | 5,049 | -0.19(-0.78%) |
Mar 12, 2024 | 24.95 | 24.97 | 24.72 | 24.97 | 648 | +0.58(+2.36%) |
Mar 11, 2024 | 24.53 | 24.54 | 24.29 | 24.39 | 5,048 | -0.38(-1.54%) |
Mar 08, 2024 | 25.46 | 25.66 | 24.70 | 24.77 | 25,852 | -0.60(-2.38%) |
Mar 07, 2024 | 25.16 | 25.38 | 25.14 | 25.38 | 2,672 | +0.64(+2.58%) |
Mar 06, 2024 | 24.60 | 24.81 | 24.60 | 24.74 | 1,774 | +0.48(+2.00%) |
Mar 05, 2024 | 24.59 | 24.59 | 24.14 | 24.25 | 5,326 | -0.49(-1.98%) |
Mar 04, 2024 | 24.77 | 24.95 | 24.71 | 24.74 | 8,026 | +0.19(+0.76%) |
Mar 01, 2024 | 24.21 | 24.59 | 24.19 | 24.56 | 9,441 | +0.50(+2.08%) |
Feb 29, 2024 | 23.86 | 24.08 | 23.75 | 24.06 | 3,955 | +0.33(+1.40%) |
Feb 28, 2024 | 23.63 | 23.73 | 23.61 | 23.72 | 3,800 | -0.14(-0.59%) |
Feb 27, 2024 | 23.94 | 23.95 | 23.81 | 23.86 | 10,930 | -0.09(-0.38%) |
Feb 26, 2024 | 23.94 | 24.00 | 23.86 | 23.95 | 2,428 | +0.10(+0.40%) |
Feb 23, 2024 | 24.04 | 24.04 | 23.75 | 23.86 | 11,080 | +0.01(+0.06%) |
Feb 22, 2024 | 23.60 | 23.88 | 23.60 | 23.84 | 7,548 | +0.88(+3.85%) |
Feb 21, 2024 | 22.79 | 22.96 | 22.75 | 22.96 | 2,935 | -0.12(-0.52%) |
Feb 20, 2024 | 23.25 | 23.25 | 22.91 | 23.08 | 14,922 | -0.28(-1.22%) |
Feb 16, 2024 | 23.42 | 23.52 | 23.36 | 23.36 | 910 | -0.26(-1.12%) |
Feb 15, 2024 | 23.56 | 23.63 | 23.42 | 23.63 | 17,446 | +0.09(+0.38%) |
Feb 14, 2024 | 23.40 | 23.54 | 23.31 | 23.54 | 5,431 | +0.36(+1.55%) |
Feb 13, 2024 | 23.04 | 23.25 | 22.93 | 23.18 | 66,426 | -0.45(-1.90%) |
Feb 12, 2024 | 23.88 | 23.96 | 23.63 | 23.63 | 5,437 | -0.26(-1.10%) |
Feb 09, 2024 | 23.57 | 23.94 | 23.57 | 23.89 | 8,166 | +0.37(+1.59%) |
Feb 08, 2024 | 23.34 | 23.62 | 23.34 | 23.52 | 8,474 | +0.24(+1.03%) |
Feb 07, 2024 | 23.12 | 23.28 | 23.10 | 23.28 | 3,242 | +0.41(+1.81%) |
Feb 06, 2024 | 22.95 | 22.95 | 22.70 | 22.87 | 5,627 | -0.04(-0.18%) |
Feb 05, 2024 | 22.80 | 22.94 | 22.66 | 22.91 | 11,058 | +0.15(+0.66%) |
Feb 02, 2024 | 22.50 | 22.76 | 22.50 | 22.76 | 3,363 | +0.35(+1.55%) |