Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 21.68 | 21.96 | 21.68 | 21.86 | 145,006 | +0.20(+0.92%) |
Apr 17, 2024 | 21.81 | 21.92 | 21.63 | 21.66 | 118,572 | +0.10(+0.46%) |
Apr 16, 2024 | 21.76 | 21.84 | 21.56 | 21.56 | 131,898 | -0.36(-1.62%) |
Apr 15, 2024 | 22.12 | 22.44 | 21.73 | 21.92 | 131,281 | -0.04(-0.18%) |
Apr 12, 2024 | 21.84 | 22.00 | 21.61 | 21.96 | 109,405 | -0.03(-0.14%) |
Apr 11, 2024 | 22.29 | 22.70 | 21.81 | 21.99 | 169,584 | -0.13(-0.58%) |
Apr 10, 2024 | 22.74 | 23.08 | 21.93 | 22.11 | 268,347 | -1.20(-5.13%) |
Apr 09, 2024 | 23.35 | 23.45 | 22.99 | 23.31 | 282,812 | +0.05(+0.21%) |
Apr 08, 2024 | 23.02 | 23.30 | 22.81 | 23.26 | 278,423 | +0.42(+1.82%) |
Apr 05, 2024 | 22.78 | 23.01 | 22.73 | 22.85 | 204,303 | +0.03(+0.13%) |
Apr 04, 2024 | 22.97 | 23.25 | 22.80 | 22.82 | 137,012 | +0.04(+0.17%) |
Apr 03, 2024 | 22.70 | 22.88 | 22.61 | 22.78 | 134,836 | -0.05(-0.22%) |
Apr 02, 2024 | 22.98 | 23.10 | 22.66 | 22.83 | 192,022 | -0.40(-1.70%) |
Apr 01, 2024 | 23.93 | 23.93 | 23.01 | 23.22 | 110,735 | -0.56(-2.37%) |
Mar 28, 2024 | 23.56 | 23.89 | 23.40 | 23.79 | 314,930 | +0.18(+0.75%) |
Mar 27, 2024 | 22.85 | 23.61 | 22.78 | 23.61 | 136,234 | +0.95(+4.19%) |
Mar 26, 2024 | 23.04 | 23.10 | 22.65 | 22.66 | 101,074 | -0.28(-1.21%) |
Mar 25, 2024 | 22.94 | 23.20 | 22.84 | 22.94 | 79,445 | +0.12(+0.52%) |
Mar 22, 2024 | 23.36 | 23.36 | 22.80 | 22.82 | 149,786 | -0.44(-1.87%) |
Mar 21, 2024 | 23.09 | 23.44 | 22.91 | 23.25 | 168,883 | +0.16(+0.69%) |
Mar 20, 2024 | 22.20 | 23.34 | 21.97 | 23.09 | 133,040 | +0.78(+3.50%) |
Mar 19, 2024 | 22.11 | 22.53 | 22.11 | 22.31 | 112,682 | +0.22(+0.98%) |
Mar 18, 2024 | 22.45 | 22.55 | 22.08 | 22.10 | 128,451 | -0.46(-2.06%) |
Mar 15, 2024 | 22.26 | 22.86 | 22.25 | 22.56 | 409,458 | +0.23(+1.02%) |
Mar 14, 2024 | 22.93 | 22.93 | 22.24 | 22.33 | 116,990 | -0.72(-3.13%) |
Mar 13, 2024 | 23.10 | 23.44 | 23.00 | 23.05 | 99,549 | -0.13(-0.55%) |
Mar 12, 2024 | 23.39 | 23.46 | 23.03 | 23.18 | 98,560 | -0.28(-1.18%) |
Mar 11, 2024 | 23.27 | 23.52 | 23.27 | 23.46 | 80,316 | +0.03(+0.13%) |
Mar 08, 2024 | 23.94 | 24.13 | 23.37 | 23.43 | 172,329 | -0.23(-0.96%) |
Mar 07, 2024 | 23.86 | 24.10 | 23.58 | 23.66 | 121,726 | +0.04(+0.17%) |
Mar 06, 2024 | 23.48 | 23.96 | 23.02 | 23.62 | 149,849 | +0.10(+0.42%) |
Mar 05, 2024 | 22.53 | 23.58 | 22.53 | 23.52 | 158,567 | +0.83(+3.66%) |
Mar 04, 2024 | 22.70 | 23.12 | 22.50 | 22.69 | 86,970 | -0.01(-0.04%) |
Mar 01, 2024 | 22.62 | 22.84 | 22.25 | 22.70 | 124,360 | -0.11(-0.48%) |
Feb 29, 2024 | 22.87 | 23.28 | 22.65 | 22.81 | 130,052 | +0.43(+1.90%) |
Feb 28, 2024 | 22.30 | 22.52 | 22.30 | 22.38 | 114,525 | -0.09(-0.40%) |
Feb 27, 2024 | 22.54 | 22.72 | 22.39 | 22.47 | 81,947 | +0.04(+0.18%) |
Feb 26, 2024 | 22.67 | 22.82 | 22.26 | 22.43 | 128,440 | -0.37(-1.61%) |
Feb 23, 2024 | 22.94 | 23.16 | 22.70 | 22.80 | 107,416 | -0.09(-0.39%) |
Feb 22, 2024 | 22.93 | 23.19 | 22.68 | 22.89 | 149,081 | -0.16(-0.69%) |
Feb 21, 2024 | 22.99 | 23.13 | 22.82 | 23.04 | 135,324 | +0.09(+0.39%) |
Feb 20, 2024 | 22.75 | 23.09 | 22.66 | 22.96 | 180,778 | +0.00(+0.00%) |
Feb 16, 2024 | 23.08 | 23.26 | 22.75 | 22.96 | 109,223 | -0.34(-1.44%) |
Feb 15, 2024 | 22.64 | 23.34 | 22.51 | 23.29 | 173,850 | +0.81(+3.61%) |
Feb 14, 2024 | 22.40 | 22.58 | 22.14 | 22.48 | 166,582 | +0.32(+1.43%) |
Feb 13, 2024 | 22.62 | 22.81 | 21.91 | 22.16 | 182,372 | -1.35(-5.72%) |
Feb 12, 2024 | 23.02 | 23.78 | 23.01 | 23.51 | 205,658 | +0.41(+1.76%) |
Feb 09, 2024 | 22.68 | 23.14 | 22.48 | 23.10 | 138,587 | +0.45(+2.01%) |
Feb 08, 2024 | 22.36 | 22.70 | 22.31 | 22.65 | 191,915 | +0.18(+0.79%) |
Feb 07, 2024 | 22.43 | 22.73 | 22.00 | 22.47 | 118,692 | -0.04(-0.18%) |
Feb 06, 2024 | 22.64 | 22.88 | 22.34 | 22.51 | 144,290 | -0.17(-0.74%) |
Feb 05, 2024 | 22.74 | 22.88 | 22.38 | 22.68 | 196,973 | -0.35(-1.50%) |
Feb 02, 2024 | 22.64 | 23.24 | 22.59 | 23.02 | 199,359 | -0.09(-0.39%) |