Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 22.74 | 22.74 | 22.22 | 22.33 | 67,151 | -0.51(-2.23%) |
Apr 29, 2024 | 22.86 | 23.27 | 22.51 | 22.84 | 88,101 | +0.15(+0.66%) |
Apr 26, 2024 | 22.94 | 22.94 | 22.54 | 22.69 | 89,221 | -0.18(-0.79%) |
Apr 25, 2024 | 22.71 | 23.02 | 22.34 | 22.87 | 109,078 | +0.04(+0.17%) |
Apr 24, 2024 | 24.60 | 24.60 | 22.50 | 22.83 | 433,705 | -2.16(-8.63%) |
Apr 23, 2024 | 24.49 | 25.21 | 24.49 | 24.99 | 82,766 | +0.54(+2.20%) |
Apr 22, 2024 | 24.00 | 24.64 | 23.87 | 24.45 | 104,318 | +0.37(+1.53%) |
Apr 19, 2024 | 22.92 | 24.12 | 22.92 | 24.08 | 72,512 | +1.03(+4.46%) |
Apr 18, 2024 | 22.90 | 23.42 | 22.90 | 23.05 | 87,842 | +0.16(+0.70%) |
Apr 17, 2024 | 22.99 | 23.21 | 22.81 | 22.89 | 66,154 | -0.01(-0.04%) |
Apr 16, 2024 | 23.00 | 23.16 | 22.79 | 22.90 | 47,848 | -0.31(-1.33%) |
Apr 15, 2024 | 23.12 | 23.45 | 22.90 | 23.21 | 61,190 | +0.06(+0.26%) |
Apr 12, 2024 | 22.78 | 23.24 | 22.75 | 23.15 | 66,585 | +0.10(+0.43%) |
Apr 11, 2024 | 23.02 | 23.33 | 22.58 | 23.05 | 65,763 | +0.12(+0.52%) |
Apr 10, 2024 | 23.37 | 23.56 | 22.55 | 22.93 | 114,445 | -1.34(-5.51%) |
Apr 09, 2024 | 24.14 | 24.55 | 24.05 | 24.27 | 85,280 | +0.35(+1.46%) |
Apr 08, 2024 | 23.65 | 24.10 | 23.62 | 23.92 | 68,759 | +0.43(+1.83%) |
Apr 05, 2024 | 23.46 | 23.76 | 23.35 | 23.49 | 64,457 | -0.21(-0.88%) |
Apr 04, 2024 | 23.94 | 24.28 | 23.61 | 23.70 | 84,799 | +0.01(+0.04%) |
Apr 03, 2024 | 23.60 | 23.78 | 23.38 | 23.69 | 64,324 | -0.04(-0.17%) |
Apr 02, 2024 | 23.99 | 24.04 | 23.31 | 23.73 | 78,224 | -0.51(-2.10%) |
Apr 01, 2024 | 24.35 | 24.39 | 23.59 | 24.24 | 93,975 | -0.04(-0.16%) |
Mar 28, 2024 | 23.99 | 24.50 | 23.83 | 24.28 | 148,127 | +0.26(+1.08%) |
Mar 27, 2024 | 23.30 | 24.42 | 23.30 | 24.02 | 160,180 | +0.97(+4.20%) |
Mar 26, 2024 | 23.54 | 23.58 | 22.99 | 23.05 | 40,878 | -0.31(-1.32%) |
Mar 25, 2024 | 23.05 | 23.73 | 23.04 | 23.36 | 64,257 | +0.02(+0.09%) |
Mar 22, 2024 | 23.94 | 23.94 | 23.25 | 23.34 | 45,944 | -0.55(-2.30%) |
Mar 21, 2024 | 24.06 | 24.31 | 23.58 | 23.89 | 59,628 | +0.02(+0.08%) |
Mar 20, 2024 | 23.12 | 24.34 | 23.04 | 23.87 | 92,164 | +0.70(+3.01%) |
Mar 19, 2024 | 22.68 | 23.26 | 22.68 | 23.17 | 70,941 | +0.46(+2.02%) |
Mar 18, 2024 | 23.22 | 23.61 | 22.66 | 22.71 | 41,983 | -0.59(-2.53%) |
Mar 15, 2024 | 23.10 | 23.69 | 23.07 | 23.30 | 191,171 | +0.25(+1.08%) |
Mar 14, 2024 | 23.97 | 24.00 | 22.94 | 23.05 | 86,181 | -1.03(-4.27%) |
Mar 13, 2024 | 24.01 | 24.65 | 24.01 | 24.08 | 56,450 | -0.07(-0.29%) |
Mar 12, 2024 | 24.35 | 24.42 | 23.96 | 24.15 | 43,449 | -0.30(-1.22%) |
Mar 11, 2024 | 24.20 | 24.62 | 24.12 | 24.45 | 47,068 | +0.25(+1.03%) |
Mar 08, 2024 | 24.49 | 24.59 | 24.07 | 24.20 | 47,798 | +0.10(+0.41%) |
Mar 07, 2024 | 24.49 | 24.88 | 23.93 | 24.10 | 45,874 | -0.05(-0.21%) |
Mar 06, 2024 | 24.34 | 24.64 | 23.68 | 24.15 | 74,375 | +0.04(+0.17%) |
Mar 05, 2024 | 23.25 | 24.34 | 23.25 | 24.11 | 63,439 | +0.71(+3.03%) |
Mar 04, 2024 | 23.76 | 24.35 | 23.29 | 23.40 | 61,967 | -0.35(-1.47%) |
Mar 01, 2024 | 24.13 | 24.45 | 23.39 | 23.75 | 88,006 | -0.43(-1.77%) |
Feb 29, 2024 | 24.44 | 24.82 | 24.04 | 24.18 | 92,849 | +0.15(+0.62%) |
Feb 28, 2024 | 23.05 | 24.31 | 22.97 | 24.03 | 156,374 | +0.76(+3.26%) |
Feb 27, 2024 | 23.08 | 23.94 | 23.08 | 23.27 | 46,968 | +0.32(+1.39%) |
Feb 26, 2024 | 23.01 | 23.52 | 22.74 | 22.95 | 69,356 | -0.15(-0.65%) |
Feb 23, 2024 | 22.61 | 23.10 | 22.24 | 23.10 | 87,016 | +0.49(+2.16%) |
Feb 22, 2024 | 22.95 | 23.28 | 22.46 | 22.61 | 91,471 | -0.46(-1.99%) |
Feb 21, 2024 | 23.32 | 23.52 | 22.96 | 23.07 | 62,630 | -0.21(-0.90%) |
Feb 20, 2024 | 23.60 | 23.96 | 23.10 | 23.28 | 129,946 | -0.56(-2.34%) |
Feb 16, 2024 | 23.84 | 24.18 | 22.69 | 23.84 | 103,867 | -0.31(-1.28%) |
Feb 15, 2024 | 23.62 | 24.53 | 23.40 | 24.15 | 268,939 | +0.82(+3.51%) |
Feb 14, 2024 | 22.91 | 23.43 | 22.48 | 23.33 | 91,339 | +0.75(+3.31%) |
Feb 13, 2024 | 23.58 | 24.36 | 22.39 | 22.58 | 85,477 | -1.83(-7.48%) |
Feb 12, 2024 | 23.75 | 24.68 | 23.75 | 24.41 | 102,763 | +0.82(+3.47%) |
Feb 09, 2024 | 23.58 | 23.76 | 22.75 | 23.59 | 116,226 | +0.03(+0.13%) |
Feb 08, 2024 | 24.16 | 24.55 | 23.27 | 23.56 | 135,376 | -0.37(-1.54%) |
Feb 07, 2024 | 25.49 | 25.49 | 23.74 | 23.93 | 168,889 | -1.69(-6.58%) |
Feb 06, 2024 | 25.93 | 26.39 | 25.37 | 25.61 | 91,002 | -0.30(-1.15%) |
Feb 05, 2024 | 26.09 | 26.30 | 25.68 | 25.91 | 78,725 | -0.46(-1.74%) |
Feb 02, 2024 | 26.46 | 26.89 | 26.26 | 26.37 | 38,810 | -0.68(-2.50%) |