Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 22.02 | 22.21 | 21.72 | 21.90 | 34,159 | +0.19(+0.88%) |
Apr 17, 2024 | 22.00 | 22.31 | 21.63 | 21.71 | 23,481 | -0.18(-0.80%) |
Apr 16, 2024 | 22.01 | 22.01 | 21.72 | 21.89 | 24,657 | -0.11(-0.52%) |
Apr 15, 2024 | 21.91 | 22.11 | 21.50 | 22.00 | 42,767 | +0.07(+0.32%) |
Apr 12, 2024 | 22.04 | 22.19 | 21.73 | 21.93 | 47,651 | -0.39(-1.75%) |
Apr 11, 2024 | 22.32 | 22.46 | 21.91 | 22.32 | 43,003 | -0.07(-0.31%) |
Apr 10, 2024 | 22.70 | 22.90 | 22.07 | 22.39 | 41,478 | -0.99(-4.23%) |
Apr 09, 2024 | 23.74 | 23.88 | 23.27 | 23.38 | 15,647 | -0.16(-0.68%) |
Apr 08, 2024 | 23.69 | 23.86 | 23.54 | 23.54 | 14,453 | +0.06(+0.26%) |
Apr 05, 2024 | 23.84 | 23.84 | 23.04 | 23.48 | 23,551 | -0.36(-1.51%) |
Apr 04, 2024 | 24.28 | 24.31 | 23.76 | 23.84 | 34,955 | +0.04(+0.17%) |
Apr 03, 2024 | 23.75 | 23.97 | 23.68 | 23.80 | 19,279 | -0.16(-0.67%) |
Apr 02, 2024 | 24.16 | 24.28 | 23.89 | 23.96 | 26,623 | -0.49(-2.00%) |
Apr 01, 2024 | 24.53 | 24.77 | 24.44 | 24.45 | 26,560 | -0.57(-2.28%) |
Mar 28, 2024 | 24.87 | 25.02 | 24.78 | 25.02 | 38,799 | +0.14(+0.56%) |
Mar 27, 2024 | 24.20 | 24.89 | 24.20 | 24.88 | 37,188 | +0.68(+2.81%) |
Mar 26, 2024 | 24.55 | 24.66 | 24.17 | 24.20 | 23,504 | -0.11(-0.45%) |
Mar 25, 2024 | 24.20 | 24.73 | 24.12 | 24.31 | 15,226 | +0.00(+0.00%) |
Mar 22, 2024 | 24.82 | 24.82 | 24.12 | 24.31 | 26,715 | -0.64(-2.57%) |
Mar 21, 2024 | 24.64 | 25.14 | 24.32 | 24.95 | 40,440 | +0.57(+2.34%) |
Mar 20, 2024 | 23.44 | 24.71 | 23.44 | 24.38 | 26,905 | +0.72(+3.04%) |
Mar 19, 2024 | 23.70 | 24.13 | 23.55 | 23.66 | 32,097 | -0.11(-0.46%) |
Mar 18, 2024 | 23.67 | 23.97 | 23.44 | 23.77 | 36,062 | +0.04(+0.17%) |
Mar 15, 2024 | 23.48 | 23.99 | 23.36 | 23.73 | 98,092 | +0.09(+0.38%) |
Mar 14, 2024 | 24.43 | 25.62 | 23.50 | 23.64 | 49,013 | -0.98(-3.98%) |
Mar 13, 2024 | 24.54 | 25.17 | 24.44 | 24.62 | 41,584 | -0.13(-0.53%) |
Mar 12, 2024 | 25.36 | 25.36 | 24.68 | 24.75 | 33,840 | -0.36(-1.43%) |
Mar 11, 2024 | 24.98 | 25.32 | 24.59 | 25.11 | 36,171 | +0.21(+0.84%) |
Mar 08, 2024 | 24.85 | 25.06 | 24.65 | 24.90 | 33,200 | +0.39(+1.59%) |
Mar 07, 2024 | 24.68 | 24.82 | 24.36 | 24.51 | 21,734 | +0.09(+0.37%) |
Mar 06, 2024 | 24.46 | 24.91 | 23.96 | 24.42 | 26,323 | -0.04(-0.16%) |
Mar 05, 2024 | 23.63 | 24.65 | 23.63 | 24.46 | 25,188 | +0.62(+2.60%) |
Mar 04, 2024 | 24.12 | 24.56 | 23.77 | 23.84 | 26,882 | -0.12(-0.50%) |
Mar 01, 2024 | 23.81 | 24.02 | 23.50 | 23.96 | 39,194 | -0.02(-0.08%) |
Feb 29, 2024 | 23.74 | 24.14 | 23.45 | 23.98 | 45,670 | +0.61(+2.61%) |
Feb 28, 2024 | 24.05 | 24.17 | 23.19 | 23.37 | 151,185 | -0.83(-3.43%) |
Feb 27, 2024 | 24.23 | 24.40 | 24.16 | 24.20 | 19,818 | +0.07(+0.29%) |
Feb 26, 2024 | 24.36 | 24.94 | 24.05 | 24.13 | 25,444 | -0.42(-1.71%) |
Feb 23, 2024 | 24.29 | 24.94 | 24.02 | 24.55 | 56,324 | +0.34(+1.40%) |
Feb 22, 2024 | 24.40 | 24.44 | 24.05 | 24.21 | 37,230 | -0.30(-1.22%) |
Feb 21, 2024 | 24.69 | 24.86 | 24.31 | 24.51 | 45,039 | -0.19(-0.77%) |
Feb 20, 2024 | 24.32 | 24.98 | 24.32 | 24.70 | 38,098 | +0.18(+0.73%) |
Feb 16, 2024 | 24.61 | 24.86 | 24.45 | 24.52 | 37,531 | -0.25(-1.01%) |
Feb 15, 2024 | 23.75 | 24.86 | 23.75 | 24.77 | 58,716 | +0.76(+3.17%) |
Feb 14, 2024 | 23.68 | 24.06 | 23.54 | 24.01 | 45,501 | +0.57(+2.43%) |
Feb 13, 2024 | 24.18 | 24.29 | 23.20 | 23.44 | 67,052 | -1.37(-5.52%) |
Feb 12, 2024 | 24.18 | 25.02 | 24.18 | 24.81 | 51,661 | +0.51(+2.10%) |
Feb 09, 2024 | 24.10 | 24.51 | 23.59 | 24.30 | 53,474 | +0.32(+1.33%) |
Feb 08, 2024 | 23.73 | 24.13 | 23.69 | 23.98 | 50,184 | +0.38(+1.59%) |
Feb 07, 2024 | 23.54 | 23.92 | 22.85 | 23.60 | 57,635 | +0.02(+0.08%) |
Feb 06, 2024 | 23.48 | 23.75 | 23.00 | 23.58 | 53,691 | +0.08(+0.34%) |
Feb 05, 2024 | 23.71 | 23.84 | 23.51 | 23.51 | 41,196 | -0.41(-1.70%) |
Feb 02, 2024 | 23.83 | 24.38 | 23.76 | 23.91 | 76,958 | -0.78(-3.16%) |