Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 21.70 | 22.39 | 21.70 | 21.81 | 42,283 | +0.15(+0.69%) |
Apr 29, 2024 | 21.95 | 22.70 | 21.35 | 21.66 | 196,498 | -0.33(-1.50%) |
Apr 26, 2024 | 21.13 | 22.12 | 21.02 | 21.99 | 62,741 | +0.55(+2.57%) |
Apr 25, 2024 | 21.71 | 22.24 | 20.64 | 21.44 | 87,941 | -0.36(-1.65%) |
Apr 24, 2024 | 21.48 | 22.28 | 21.41 | 21.80 | 118,625 | +0.35(+1.63%) |
Apr 23, 2024 | 20.33 | 22.20 | 19.91 | 21.45 | 170,366 | +1.22(+6.03%) |
Apr 22, 2024 | 20.01 | 20.67 | 20.01 | 20.23 | 85,269 | +0.30(+1.51%) |
Apr 19, 2024 | 19.21 | 20.32 | 19.21 | 19.93 | 140,271 | +0.49(+2.52%) |
Apr 18, 2024 | 21.14 | 21.14 | 19.32 | 19.44 | 222,147 | -0.61(-3.04%) |
Apr 17, 2024 | 19.33 | 20.05 | 19.02 | 20.05 | 104,258 | +0.55(+2.82%) |
Apr 16, 2024 | 20.06 | 20.26 | 18.75 | 19.50 | 1,229,659 | -0.24(-1.22%) |
Apr 15, 2024 | 20.20 | 20.21 | 19.17 | 19.74 | 268,390 | +0.04(+0.20%) |
Apr 12, 2024 | 19.90 | 20.04 | 19.45 | 19.70 | 40,992 | -0.23(-1.15%) |
Apr 11, 2024 | 19.17 | 19.96 | 19.17 | 19.93 | 56,058 | +0.83(+4.35%) |
Apr 10, 2024 | 18.55 | 19.59 | 18.22 | 19.10 | 260,844 | +0.15(+0.79%) |
Apr 09, 2024 | 19.47 | 20.00 | 18.76 | 18.95 | 435,259 | -0.66(-3.37%) |
Apr 08, 2024 | 20.85 | 20.98 | 19.50 | 19.61 | 218,570 | -1.19(-5.72%) |
Apr 05, 2024 | 21.48 | 22.12 | 20.77 | 20.80 | 253,986 | -0.61(-2.85%) |
Apr 04, 2024 | 22.08 | 22.39 | 21.27 | 21.41 | 133,370 | -0.70(-3.17%) |
Apr 03, 2024 | 21.38 | 23.29 | 21.33 | 22.11 | 93,459 | +0.71(+3.32%) |
Apr 02, 2024 | 21.20 | 22.54 | 20.49 | 21.40 | 159,784 | +0.03(+0.14%) |
Apr 01, 2024 | 23.80 | 24.79 | 21.37 | 21.37 | 332,599 | -2.28(-9.64%) |
Mar 28, 2024 | 22.42 | 23.75 | 22.26 | 23.65 | 293,183 | +0.95(+4.19%) |
Mar 27, 2024 | 22.81 | 22.86 | 22.51 | 22.70 | 115,159 | -0.02(-0.09%) |
Mar 26, 2024 | 22.82 | 23.39 | 22.31 | 22.72 | 332,729 | +0.26(+1.16%) |
Mar 25, 2024 | 22.04 | 22.61 | 21.98 | 22.46 | 193,004 | +0.19(+0.85%) |
Mar 22, 2024 | 22.97 | 23.03 | 21.90 | 22.27 | 112,055 | -0.18(-0.80%) |
Mar 21, 2024 | 22.20 | 22.45 | 21.76 | 22.45 | 67,786 | +0.31(+1.40%) |
Mar 20, 2024 | 22.04 | 22.36 | 21.50 | 22.14 | 84,415 | +0.09(+0.41%) |
Mar 19, 2024 | 21.91 | 22.41 | 21.85 | 22.05 | 46,056 | +0.01(+0.05%) |
Mar 18, 2024 | 22.33 | 22.95 | 21.38 | 22.04 | 30,045 | +0.01(+0.05%) |
Mar 15, 2024 | 21.81 | 22.05 | 21.25 | 22.03 | 36,077 | +0.10(+0.46%) |
Mar 14, 2024 | 22.35 | 23.10 | 21.69 | 21.93 | 95,164 | -0.37(-1.66%) |
Mar 13, 2024 | 23.43 | 23.75 | 21.93 | 22.30 | 143,292 | -1.13(-4.82%) |
Mar 12, 2024 | 20.91 | 24.00 | 20.91 | 23.43 | 484,223 | +2.49(+11.89%) |
Mar 11, 2024 | 20.86 | 21.47 | 20.62 | 20.94 | 267,680 | -0.03(-0.14%) |
Mar 08, 2024 | 20.87 | 21.50 | 20.38 | 20.97 | 291,903 | +0.05(+0.24%) |
Mar 07, 2024 | 22.19 | 22.19 | 20.29 | 20.92 | 131,280 | -1.12(-5.08%) |
Mar 06, 2024 | 22.27 | 22.83 | 21.89 | 22.04 | 237,849 | -0.23(-1.03%) |
Mar 05, 2024 | 22.59 | 23.31 | 21.48 | 22.27 | 145,316 | -0.78(-3.38%) |
Mar 04, 2024 | 23.29 | 23.75 | 22.30 | 23.05 | 127,749 | -0.49(-2.08%) |
Mar 01, 2024 | 23.16 | 24.56 | 22.96 | 23.54 | 268,624 | +0.70(+3.06%) |
Feb 29, 2024 | 24.99 | 24.99 | 22.59 | 22.84 | 169,698 | -0.78(-3.30%) |
Feb 28, 2024 | 23.95 | 24.91 | 22.83 | 23.62 | 258,355 | -0.61(-2.52%) |
Feb 27, 2024 | 22.43 | 24.75 | 21.96 | 24.23 | 446,622 | +2.17(+9.84%) |
Feb 26, 2024 | 23.19 | 23.69 | 21.51 | 22.06 | 141,239 | -1.08(-4.67%) |
Feb 23, 2024 | 21.44 | 23.74 | 21.27 | 23.14 | 312,477 | +1.59(+7.38%) |
Feb 22, 2024 | 22.02 | 22.40 | 20.99 | 21.55 | 374,983 | -0.01(-0.05%) |
Feb 21, 2024 | 21.07 | 21.73 | 20.05 | 21.56 | 117,316 | +0.44(+2.08%) |
Feb 20, 2024 | 20.86 | 22.62 | 20.51 | 21.12 | 273,462 | +0.40(+1.93%) |
Feb 16, 2024 | 20.12 | 20.76 | 19.70 | 20.72 | 169,318 | +1.05(+5.34%) |
Feb 15, 2024 | 20.10 | 20.85 | 19.65 | 19.67 | 692,710 | -0.38(-1.90%) |
Feb 14, 2024 | 19.40 | 20.16 | 19.30 | 20.05 | 1,237,011 | +0.05(+0.25%) |
Feb 13, 2024 | 20.48 | 20.48 | 19.00 | 20.00 | 151,495 | -0.77(-3.71%) |
Feb 12, 2024 | 20.50 | 22.48 | 20.50 | 20.77 | 161,785 | +0.32(+1.56%) |
Feb 09, 2024 | 20.74 | 20.74 | 19.98 | 20.45 | 123,461 | +0.88(+4.50%) |
Feb 08, 2024 | 20.20 | 20.75 | 19.09 | 19.57 | 187,492 | -1.03(-5.00%) |
Feb 07, 2024 | 20.03 | 20.70 | 19.62 | 20.60 | 91,759 | +0.60(+3.00%) |
Feb 06, 2024 | 19.92 | 20.13 | 19.37 | 20.00 | 98,250 | +0.03(+0.15%) |
Feb 05, 2024 | 19.45 | 20.00 | 19.03 | 19.97 | 95,428 | +0.42(+2.15%) |
Feb 02, 2024 | 20.50 | 21.26 | 18.70 | 19.55 | 152,474 | -1.25(-6.01%) |