Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 22.41 | 22.51 | 21.95 | 21.95 | 34,102 | -0.68(-3.00%) |
Apr 29, 2024 | 22.58 | 22.73 | 22.40 | 22.63 | 154,696 | +0.21(+0.94%) |
Apr 26, 2024 | 22.24 | 22.47 | 22.10 | 22.42 | 26,164 | +0.50(+2.28%) |
Apr 25, 2024 | 21.49 | 21.98 | 21.48 | 21.92 | 96,344 | +0.11(+0.50%) |
Apr 24, 2024 | 22.08 | 22.14 | 21.64 | 21.81 | 53,418 | +0.03(+0.14%) |
Apr 23, 2024 | 21.34 | 21.92 | 21.34 | 21.78 | 32,448 | +0.57(+2.69%) |
Apr 22, 2024 | 21.04 | 21.33 | 20.81 | 21.21 | 61,993 | +0.22(+1.05%) |
Apr 19, 2024 | 21.54 | 21.69 | 20.88 | 20.99 | 202,933 | -0.68(-3.14%) |
Apr 18, 2024 | 21.83 | 22.02 | 21.51 | 21.67 | 40,745 | -0.01(-0.05%) |
Apr 17, 2024 | 22.18 | 22.28 | 21.68 | 21.68 | 62,379 | -0.36(-1.63%) |
Apr 16, 2024 | 21.87 | 22.17 | 21.80 | 22.04 | 39,648 | +0.05(+0.23%) |
Apr 15, 2024 | 22.80 | 22.80 | 21.97 | 21.99 | 84,779 | -0.67(-2.96%) |
Apr 12, 2024 | 23.04 | 23.04 | 22.53 | 22.66 | 51,841 | -0.58(-2.50%) |
Apr 11, 2024 | 23.04 | 23.24 | 22.81 | 23.24 | 31,390 | +0.35(+1.53%) |
Apr 10, 2024 | 22.65 | 23.00 | 22.65 | 22.89 | 44,311 | -0.28(-1.21%) |
Apr 09, 2024 | 23.34 | 23.34 | 22.95 | 23.17 | 40,386 | -0.02(-0.09%) |
Apr 08, 2024 | 23.10 | 23.19 | 22.93 | 23.19 | 38,690 | +0.20(+0.87%) |
Apr 05, 2024 | 22.65 | 23.17 | 22.64 | 22.99 | 43,681 | +0.39(+1.73%) |
Apr 04, 2024 | 23.43 | 23.51 | 22.60 | 22.60 | 47,166 | -0.58(-2.50%) |
Apr 03, 2024 | 22.99 | 23.36 | 22.99 | 23.18 | 49,844 | +0.02(+0.09%) |
Apr 02, 2024 | 23.16 | 23.16 | 22.78 | 23.16 | 49,819 | -0.26(-1.11%) |
Apr 01, 2024 | 23.50 | 23.66 | 23.28 | 23.42 | 71,880 | -0.03(-0.13%) |
Mar 28, 2024 | 23.40 | 23.60 | 23.36 | 23.45 | 45,166 | +0.12(+0.51%) |
Mar 27, 2024 | 23.51 | 23.51 | 23.08 | 23.33 | 51,294 | +0.03(+0.13%) |
Mar 26, 2024 | 23.48 | 23.56 | 23.24 | 23.30 | 80,876 | +0.03(+0.13%) |
Mar 25, 2024 | 23.06 | 23.47 | 23.06 | 23.27 | 92,060 | -0.11(-0.47%) |
Mar 22, 2024 | 23.42 | 23.51 | 23.19 | 23.38 | 51,095 | -0.17(-0.72%) |
Mar 21, 2024 | 24.01 | 24.02 | 23.55 | 23.55 | 149,950 | -0.04(-0.17%) |
Mar 20, 2024 | 23.19 | 23.65 | 23.07 | 23.59 | 101,977 | +0.46(+1.99%) |
Mar 19, 2024 | 23.02 | 23.19 | 22.59 | 23.13 | 118,420 | -0.18(-0.77%) |
Mar 18, 2024 | 23.25 | 23.42 | 23.02 | 23.31 | 108,945 | +0.32(+1.39%) |
Mar 15, 2024 | 23.10 | 23.27 | 22.97 | 22.99 | 67,860 | -0.28(-1.20%) |
Mar 14, 2024 | 23.83 | 23.83 | 23.01 | 23.27 | 147,339 | -0.83(-3.44%) |
Mar 13, 2024 | 24.12 | 24.30 | 23.95 | 24.10 | 89,021 | -0.20(-0.82%) |
Mar 12, 2024 | 24.10 | 24.30 | 23.75 | 24.30 | 103,409 | +0.41(+1.72%) |
Mar 11, 2024 | 24.04 | 24.14 | 23.75 | 23.89 | 141,230 | -0.27(-1.12%) |
Mar 08, 2024 | 24.81 | 25.28 | 24.10 | 24.16 | 146,734 | -0.60(-2.42%) |
Mar 07, 2024 | 24.60 | 24.84 | 24.24 | 24.76 | 90,680 | +0.35(+1.43%) |
Mar 06, 2024 | 24.64 | 24.73 | 24.14 | 24.41 | 129,370 | +0.60(+2.52%) |
Mar 05, 2024 | 24.31 | 24.31 | 23.50 | 23.81 | 242,066 | -0.94(-3.80%) |
Mar 04, 2024 | 25.16 | 25.16 | 24.64 | 24.75 | 120,276 | -0.16(-0.64%) |
Mar 01, 2024 | 24.84 | 24.93 | 24.40 | 24.91 | 199,135 | +0.15(+0.61%) |
Feb 29, 2024 | 24.47 | 24.81 | 24.32 | 24.76 | 157,012 | +0.12(+0.49%) |
Feb 28, 2024 | 24.74 | 24.87 | 24.49 | 24.64 | 214,889 | -0.26(-1.04%) |
Feb 27, 2024 | 25.00 | 25.10 | 24.73 | 24.90 | 121,173 | +0.17(+0.69%) |
Feb 26, 2024 | 24.67 | 24.95 | 24.50 | 24.73 | 233,676 | +0.31(+1.27%) |
Feb 23, 2024 | 24.70 | 24.78 | 24.22 | 24.42 | 162,290 | +0.00(+0.00%) |
Feb 22, 2024 | 24.31 | 24.53 | 23.95 | 24.42 | 366,022 | +0.96(+4.09%) |
Feb 21, 2024 | 23.46 | 23.62 | 23.20 | 23.46 | 158,166 | -1.00(-4.09%) |
Feb 20, 2024 | 25.00 | 25.00 | 23.97 | 24.46 | 228,614 | -0.75(-2.98%) |
Feb 16, 2024 | 25.43 | 25.53 | 24.97 | 25.21 | 366,455 | -0.15(-0.59%) |
Feb 15, 2024 | 25.51 | 25.51 | 25.08 | 25.36 | 119,209 | -0.08(-0.31%) |
Feb 14, 2024 | 25.14 | 25.44 | 24.92 | 25.44 | 177,150 | +0.84(+3.41%) |
Feb 13, 2024 | 24.23 | 24.82 | 23.75 | 24.60 | 304,323 | -0.66(-2.61%) |
Feb 12, 2024 | 25.45 | 25.66 | 25.09 | 25.26 | 331,450 | -0.17(-0.67%) |
Feb 09, 2024 | 25.37 | 25.52 | 25.19 | 25.43 | 201,963 | +0.63(+2.54%) |
Feb 08, 2024 | 24.39 | 24.93 | 24.22 | 24.80 | 143,678 | +0.86(+3.59%) |
Feb 07, 2024 | 23.66 | 24.00 | 23.48 | 23.94 | 132,867 | +0.57(+2.44%) |
Feb 06, 2024 | 23.56 | 23.56 | 22.88 | 23.37 | 87,922 | -0.09(-0.38%) |
Feb 05, 2024 | 23.70 | 23.73 | 22.98 | 23.46 | 356,601 | -0.33(-1.39%) |
Feb 02, 2024 | 23.39 | 23.82 | 23.10 | 23.79 | 148,470 | +0.71(+3.08%) |