Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 17.23 | 17.93 | 17.23 | 17.34 | 58,991 | +0.05(+0.29%) |
Apr 25, 2024 | 17.89 | 17.90 | 17.03 | 17.29 | 48,713 | -0.71(-3.94%) |
Apr 24, 2024 | 18.38 | 18.38 | 17.86 | 18.00 | 33,359 | -0.45(-2.44%) |
Apr 23, 2024 | 18.50 | 18.71 | 18.30 | 18.45 | 18,345 | +0.02(+0.11%) |
Apr 22, 2024 | 18.25 | 18.82 | 18.25 | 18.43 | 29,115 | +0.11(+0.60%) |
Apr 19, 2024 | 17.91 | 18.54 | 17.91 | 18.32 | 35,850 | +0.26(+1.44%) |
Apr 18, 2024 | 18.08 | 18.30 | 17.90 | 18.06 | 35,871 | -0.12(-0.66%) |
Apr 17, 2024 | 18.37 | 18.69 | 17.92 | 18.18 | 56,415 | +0.03(+0.17%) |
Apr 16, 2024 | 18.23 | 18.79 | 17.85 | 18.15 | 89,514 | -0.31(-1.68%) |
Apr 15, 2024 | 17.94 | 18.78 | 17.86 | 18.46 | 138,294 | +0.06(+0.33%) |
Apr 12, 2024 | 20.45 | 20.90 | 17.78 | 18.40 | 162,512 | -2.58(-12.30%) |
Apr 11, 2024 | 19.93 | 20.98 | 19.75 | 20.98 | 87,610 | +0.38(+1.84%) |
Apr 10, 2024 | 21.18 | 21.39 | 20.12 | 20.60 | 61,206 | -1.17(-5.37%) |
Apr 09, 2024 | 22.06 | 22.06 | 21.32 | 21.77 | 45,737 | -0.31(-1.40%) |
Apr 08, 2024 | 23.32 | 23.32 | 22.08 | 22.08 | 32,604 | -0.99(-4.29%) |
Apr 05, 2024 | 23.73 | 23.73 | 22.88 | 23.07 | 18,927 | -0.55(-2.33%) |
Apr 04, 2024 | 23.70 | 23.85 | 23.39 | 23.62 | 31,064 | +0.32(+1.37%) |
Apr 03, 2024 | 22.97 | 23.58 | 22.97 | 23.30 | 21,602 | +0.08(+0.34%) |
Apr 02, 2024 | 23.19 | 23.35 | 22.71 | 23.22 | 25,240 | -0.42(-1.78%) |
Apr 01, 2024 | 24.18 | 24.18 | 23.13 | 23.64 | 20,098 | -0.37(-1.54%) |
Mar 28, 2024 | 23.82 | 24.05 | 23.82 | 24.01 | 19,049 | +0.37(+1.57%) |
Mar 27, 2024 | 23.18 | 23.69 | 23.18 | 23.64 | 14,780 | +0.72(+3.14%) |
Mar 26, 2024 | 23.38 | 23.38 | 22.91 | 22.92 | 19,858 | -0.20(-0.87%) |
Mar 25, 2024 | 23.23 | 23.48 | 22.91 | 23.12 | 11,398 | -0.22(-0.94%) |
Mar 22, 2024 | 24.14 | 24.14 | 23.17 | 23.34 | 15,809 | -0.64(-2.67%) |
Mar 21, 2024 | 23.28 | 23.98 | 23.23 | 23.98 | 34,903 | +0.72(+3.10%) |
Mar 20, 2024 | 22.77 | 23.35 | 22.47 | 23.26 | 35,012 | +0.29(+1.26%) |
Mar 19, 2024 | 22.72 | 23.10 | 22.65 | 22.97 | 20,424 | -0.04(-0.17%) |
Mar 18, 2024 | 23.56 | 23.60 | 22.93 | 23.01 | 58,991 | -0.73(-3.07%) |
Mar 15, 2024 | 22.53 | 23.95 | 22.53 | 23.74 | 74,581 | +0.67(+2.90%) |
Mar 14, 2024 | 23.27 | 23.27 | 22.77 | 23.07 | 41,011 | -0.28(-1.19%) |
Mar 13, 2024 | 22.77 | 23.55 | 22.77 | 23.35 | 26,232 | +1.03(+4.61%) |
Mar 12, 2024 | 22.79 | 23.06 | 22.00 | 22.32 | 36,108 | -0.66(-2.89%) |
Mar 11, 2024 | 22.62 | 23.05 | 22.37 | 22.98 | 21,239 | +0.13(+0.56%) |
Mar 08, 2024 | 23.19 | 23.23 | 22.38 | 22.85 | 28,463 | -0.27(-1.16%) |
Mar 07, 2024 | 22.87 | 23.32 | 22.83 | 23.12 | 19,741 | +0.20(+0.86%) |
Mar 06, 2024 | 23.17 | 23.22 | 22.75 | 22.92 | 28,846 | -0.29(-1.24%) |
Mar 05, 2024 | 23.46 | 23.71 | 22.85 | 23.21 | 27,687 | -0.62(-2.62%) |
Mar 04, 2024 | 24.57 | 24.57 | 23.72 | 23.83 | 34,657 | -0.50(-2.07%) |
Mar 01, 2024 | 24.21 | 24.49 | 23.43 | 24.34 | 41,305 | +0.07(+0.29%) |
Feb 29, 2024 | 23.63 | 24.41 | 23.63 | 24.27 | 33,051 | +0.82(+3.51%) |
Feb 28, 2024 | 23.93 | 23.99 | 23.23 | 23.45 | 39,212 | -0.82(-3.39%) |
Feb 27, 2024 | 24.01 | 24.52 | 24.01 | 24.27 | 16,500 | +0.29(+1.20%) |
Feb 26, 2024 | 23.76 | 24.39 | 23.76 | 23.98 | 57,618 | -0.01(-0.04%) |
Feb 23, 2024 | 23.57 | 24.18 | 23.31 | 23.99 | 11,740 | +0.26(+1.08%) |
Feb 22, 2024 | 24.15 | 24.15 | 23.48 | 23.73 | 24,625 | -0.55(-2.28%) |
Feb 21, 2024 | 24.12 | 24.30 | 23.77 | 24.29 | 18,119 | +0.36(+1.49%) |
Feb 20, 2024 | 24.53 | 24.71 | 23.79 | 23.93 | 49,197 | -0.96(-3.86%) |
Feb 16, 2024 | 25.30 | 25.37 | 24.89 | 24.89 | 27,475 | -0.55(-2.18%) |
Feb 15, 2024 | 24.56 | 25.55 | 24.06 | 25.45 | 27,744 | +1.02(+4.17%) |
Feb 14, 2024 | 24.41 | 24.43 | 23.62 | 24.43 | 13,893 | +0.65(+2.74%) |
Feb 13, 2024 | 24.07 | 24.07 | 23.58 | 23.77 | 36,699 | -1.20(-4.79%) |
Feb 12, 2024 | 23.71 | 25.32 | 22.87 | 24.97 | 39,182 | +1.09(+4.56%) |
Feb 09, 2024 | 23.13 | 24.01 | 23.13 | 23.88 | 18,718 | +0.36(+1.51%) |
Feb 08, 2024 | 22.84 | 23.53 | 22.80 | 23.53 | 25,361 | +0.45(+1.93%) |
Feb 07, 2024 | 23.76 | 23.76 | 22.88 | 23.08 | 28,201 | -0.77(-3.24%) |
Feb 06, 2024 | 23.39 | 24.00 | 23.39 | 23.85 | 18,660 | +0.52(+2.25%) |
Feb 05, 2024 | 23.40 | 23.52 | 23.04 | 23.33 | 26,378 | -0.18(-0.76%) |
Feb 02, 2024 | 23.77 | 23.96 | 23.49 | 23.51 | 29,558 | -0.41(-1.70%) |