Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 22.62 | 22.88 | 22.07 | 22.61 | 326,848 | -0.44(-1.91%) |
Apr 24, 2024 | 23.08 | 23.58 | 22.89 | 23.05 | 419,955 | -0.12(-0.52%) |
Apr 23, 2024 | 23.92 | 24.17 | 23.12 | 23.17 | 947,750 | +0.46(+2.03%) |
Apr 22, 2024 | 23.21 | 23.21 | 22.27 | 22.71 | 684,145 | -0.49(-2.11%) |
Apr 19, 2024 | 23.30 | 23.43 | 22.87 | 23.20 | 470,018 | -0.19(-0.81%) |
Apr 18, 2024 | 23.37 | 23.69 | 22.87 | 23.39 | 976,148 | -0.06(-0.26%) |
Apr 17, 2024 | 23.19 | 24.01 | 23.14 | 23.45 | 1,057,560 | +0.35(+1.52%) |
Apr 16, 2024 | 22.75 | 23.35 | 22.41 | 23.10 | 1,111,445 | +0.20(+0.87%) |
Apr 15, 2024 | 24.35 | 24.52 | 22.48 | 22.90 | 1,315,355 | -1.19(-4.94%) |
Apr 12, 2024 | 24.96 | 24.97 | 23.71 | 24.09 | 561,606 | -1.22(-4.82%) |
Apr 11, 2024 | 26.09 | 26.27 | 25.20 | 25.31 | 582,084 | -0.59(-2.28%) |
Apr 10, 2024 | 26.59 | 27.25 | 25.76 | 25.90 | 740,511 | -1.71(-6.19%) |
Apr 09, 2024 | 26.63 | 27.63 | 26.50 | 27.61 | 1,011,107 | +1.07(+4.03%) |
Apr 08, 2024 | 26.41 | 26.68 | 26.12 | 26.54 | 751,062 | +0.28(+1.07%) |
Apr 05, 2024 | 26.07 | 26.55 | 25.95 | 26.26 | 510,667 | +0.11(+0.42%) |
Apr 04, 2024 | 26.80 | 27.05 | 25.83 | 26.15 | 784,231 | -0.33(-1.25%) |
Apr 03, 2024 | 26.85 | 26.96 | 26.14 | 26.48 | 989,468 | -0.73(-2.68%) |
Apr 02, 2024 | 28.65 | 29.06 | 26.92 | 27.21 | 549,535 | -1.88(-6.46%) |
Apr 01, 2024 | 30.39 | 30.39 | 28.77 | 29.09 | 569,737 | -1.33(-4.37%) |
Mar 28, 2024 | 30.00 | 30.42 | 30.42 | 30.42 | 542,166 | +0.28(+0.93%) |
Mar 27, 2024 | 29.54 | 30.47 | 29.09 | 30.14 | 841,359 | +1.05(+3.61%) |
Mar 26, 2024 | 28.54 | 29.15 | 28.07 | 29.09 | 602,258 | +0.88(+3.12%) |
Mar 25, 2024 | 28.62 | 29.12 | 27.92 | 28.21 | 746,419 | -0.26(-0.91%) |
Mar 22, 2024 | 29.91 | 29.91 | 28.21 | 28.47 | 965,555 | -1.26(-4.24%) |
Mar 21, 2024 | 30.67 | 31.03 | 29.66 | 29.73 | 664,550 | -0.74(-2.43%) |
Mar 20, 2024 | 31.26 | 31.26 | 28.66 | 30.47 | 1,233,453 | -1.04(-3.30%) |
Mar 19, 2024 | 31.69 | 32.08 | 31.47 | 31.51 | 812,899 | -0.43(-1.35%) |
Mar 18, 2024 | 32.16 | 32.53 | 31.49 | 31.94 | 606,052 | -0.20(-0.62%) |
Mar 15, 2024 | 32.26 | 32.66 | 31.38 | 32.14 | 700,850 | -0.38(-1.17%) |
Mar 14, 2024 | 33.82 | 33.88 | 32.42 | 32.52 | 1,164,887 | -1.47(-4.32%) |
Mar 13, 2024 | 34.63 | 35.04 | 33.68 | 33.99 | 636,941 | -0.96(-2.75%) |
Mar 12, 2024 | 36.72 | 36.83 | 34.61 | 34.95 | 623,920 | -1.97(-5.34%) |
Mar 11, 2024 | 36.00 | 37.30 | 35.59 | 36.92 | 1,186,577 | +0.77(+2.13%) |
Mar 08, 2024 | 37.45 | 38.12 | 36.14 | 36.15 | 474,008 | -1.02(-2.74%) |
Mar 07, 2024 | 38.06 | 39.05 | 37.09 | 37.17 | 680,437 | -0.59(-1.56%) |
Mar 06, 2024 | 38.00 | 38.65 | 37.55 | 37.76 | 889,232 | -0.02(-0.05%) |
Mar 05, 2024 | 37.36 | 37.86 | 36.57 | 37.78 | 950,426 | +0.26(+0.69%) |
Mar 04, 2024 | 36.28 | 37.56 | 35.85 | 37.52 | 526,053 | +1.24(+3.42%) |
Mar 01, 2024 | 35.01 | 36.32 | 34.63 | 36.28 | 948,229 | +1.31(+3.75%) |
Feb 29, 2024 | 34.72 | 35.26 | 34.49 | 34.97 | 1,184,883 | +1.01(+2.97%) |
Feb 28, 2024 | 33.80 | 34.15 | 33.51 | 33.96 | 1,104,385 | -0.23(-0.67%) |
Feb 27, 2024 | 33.12 | 35.10 | 33.08 | 34.19 | 713,844 | +1.05(+3.17%) |
Feb 26, 2024 | 33.32 | 33.73 | 33.00 | 33.14 | 708,672 | -0.42(-1.25%) |
Feb 23, 2024 | 33.83 | 34.00 | 32.91 | 33.56 | 418,285 | -0.44(-1.29%) |
Feb 22, 2024 | 32.89 | 34.51 | 32.89 | 34.00 | 511,547 | +0.97(+2.94%) |
Feb 21, 2024 | 32.83 | 33.10 | 32.16 | 33.03 | 379,418 | +0.02(+0.06%) |
Feb 20, 2024 | 32.37 | 33.46 | 32.28 | 33.01 | 639,438 | +0.29(+0.89%) |
Feb 16, 2024 | 34.15 | 34.38 | 29.68 | 32.72 | 1,650,228 | -1.49(-4.36%) |
Feb 15, 2024 | 32.93 | 34.32 | 32.50 | 34.21 | 1,105,424 | +1.67(+5.13%) |
Feb 14, 2024 | 32.09 | 32.57 | 31.76 | 32.54 | 567,132 | +0.83(+2.62%) |
Feb 13, 2024 | 32.04 | 32.53 | 31.48 | 31.71 | 460,608 | -1.81(-5.40%) |
Feb 12, 2024 | 32.88 | 33.65 | 32.41 | 33.52 | 483,339 | +0.60(+1.82%) |
Feb 09, 2024 | 32.37 | 32.95 | 32.15 | 32.92 | 532,782 | +0.53(+1.64%) |
Feb 08, 2024 | 32.83 | 32.83 | 30.74 | 32.39 | 656,940 | -0.62(-1.88%) |
Feb 07, 2024 | 33.17 | 33.53 | 32.85 | 33.01 | 432,835 | -0.16(-0.48%) |
Feb 06, 2024 | 32.91 | 33.40 | 32.84 | 33.17 | 512,673 | +0.09(+0.27%) |
Feb 05, 2024 | 32.97 | 33.74 | 32.86 | 33.08 | 521,673 | -0.22(-0.66%) |
Feb 02, 2024 | 33.09 | 33.78 | 32.57 | 33.30 | 530,844 | -0.38(-1.13%) |