Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 21.35 | 21.51 | 21.26 | 21.42 | 39,200 | +0.07(+0.33%) |
Apr 23, 2024 | 21.01 | 21.38 | 20.86 | 21.35 | 70,963 | +0.41(+1.96%) |
Apr 22, 2024 | 20.73 | 21.03 | 20.37 | 20.94 | 70,394 | +0.40(+1.95%) |
Apr 19, 2024 | 20.62 | 20.81 | 20.36 | 20.54 | 98,818 | -0.11(-0.53%) |
Apr 18, 2024 | 21.37 | 21.72 | 20.60 | 20.65 | 68,665 | -0.14(-0.67%) |
Apr 17, 2024 | 21.08 | 21.08 | 20.54 | 20.79 | 49,795 | -0.12(-0.57%) |
Apr 16, 2024 | 20.90 | 20.96 | 20.52 | 20.91 | 103,417 | +0.00(+0.00%) |
Apr 15, 2024 | 21.16 | 21.47 | 20.83 | 20.91 | 85,714 | -0.14(-0.67%) |
Apr 12, 2024 | 21.76 | 21.76 | 20.91 | 21.05 | 80,306 | -0.75(-3.44%) |
Apr 11, 2024 | 22.14 | 22.14 | 21.53 | 21.80 | 60,696 | -0.20(-0.91%) |
Apr 10, 2024 | 22.18 | 22.25 | 21.75 | 22.00 | 60,002 | -0.21(-0.95%) |
Apr 09, 2024 | 22.66 | 22.66 | 22.12 | 22.21 | 49,745 | -0.45(-1.99%) |
Apr 08, 2024 | 22.81 | 22.85 | 22.12 | 22.66 | 70,522 | -0.08(-0.35%) |
Apr 05, 2024 | 23.27 | 23.27 | 22.69 | 22.74 | 63,399 | -0.42(-1.81%) |
Apr 04, 2024 | 23.59 | 23.71 | 23.14 | 23.16 | 41,932 | -0.24(-1.03%) |
Apr 03, 2024 | 23.19 | 23.59 | 22.96 | 23.40 | 51,902 | +0.36(+1.56%) |
Apr 02, 2024 | 22.51 | 23.12 | 22.44 | 23.04 | 88,238 | +0.51(+2.26%) |
Apr 01, 2024 | 22.27 | 22.59 | 22.05 | 22.53 | 85,057 | +0.25(+1.12%) |
Mar 28, 2024 | 22.73 | 22.79 | 22.26 | 22.28 | 55,147 | -0.34(-1.50%) |
Mar 27, 2024 | 22.03 | 22.65 | 21.87 | 22.62 | 38,651 | +0.56(+2.54%) |
Mar 26, 2024 | 22.69 | 22.71 | 22.01 | 22.06 | 44,847 | -0.62(-2.73%) |
Mar 25, 2024 | 22.41 | 22.91 | 22.41 | 22.68 | 69,195 | +0.17(+0.76%) |
Mar 22, 2024 | 23.06 | 23.06 | 22.38 | 22.51 | 79,104 | -0.39(-1.70%) |
Mar 21, 2024 | 22.91 | 23.17 | 22.82 | 22.90 | 62,611 | -0.01(-0.04%) |
Mar 20, 2024 | 23.54 | 23.54 | 22.85 | 22.91 | 102,046 | -0.63(-2.68%) |
Mar 19, 2024 | 23.09 | 23.75 | 22.89 | 23.54 | 73,766 | +0.48(+2.08%) |
Mar 18, 2024 | 23.08 | 23.29 | 22.98 | 23.06 | 54,804 | -0.05(-0.22%) |
Mar 15, 2024 | 23.13 | 23.57 | 22.89 | 23.11 | 115,632 | -0.02(-0.09%) |
Mar 14, 2024 | 24.53 | 24.80 | 22.92 | 23.13 | 301,930 | -2.25(-8.87%) |
Mar 13, 2024 | 25.21 | 25.92 | 25.21 | 25.38 | 118,106 | +0.21(+0.83%) |
Mar 12, 2024 | 25.44 | 25.44 | 24.94 | 25.17 | 70,681 | -0.14(-0.55%) |
Mar 11, 2024 | 25.28 | 25.33 | 24.80 | 25.31 | 60,679 | +0.14(+0.56%) |
Mar 08, 2024 | 25.32 | 25.32 | 24.72 | 25.17 | 56,788 | +0.04(+0.16%) |
Mar 07, 2024 | 24.94 | 25.24 | 24.85 | 25.13 | 48,333 | +0.44(+1.78%) |
Mar 06, 2024 | 24.83 | 25.25 | 24.56 | 24.69 | 61,058 | +0.18(+0.73%) |
Mar 05, 2024 | 25.25 | 25.25 | 24.49 | 24.51 | 39,581 | -0.64(-2.53%) |
Mar 04, 2024 | 25.32 | 25.32 | 24.99 | 25.15 | 44,492 | -0.10(-0.39%) |
Mar 01, 2024 | 25.11 | 25.46 | 24.81 | 25.25 | 73,690 | +0.32(+1.28%) |
Feb 29, 2024 | 24.98 | 25.08 | 24.81 | 24.93 | 37,617 | +0.09(+0.36%) |
Feb 28, 2024 | 24.93 | 25.02 | 24.57 | 24.84 | 47,391 | -0.16(-0.64%) |
Feb 27, 2024 | 24.90 | 25.05 | 24.79 | 25.00 | 43,552 | +0.11(+0.44%) |
Feb 26, 2024 | 24.59 | 24.97 | 24.32 | 24.89 | 34,358 | +0.30(+1.22%) |
Feb 23, 2024 | 24.32 | 24.83 | 24.23 | 24.59 | 50,588 | +0.14(+0.57%) |
Feb 22, 2024 | 24.22 | 24.53 | 24.15 | 24.45 | 53,168 | +0.33(+1.36%) |
Feb 21, 2024 | 23.97 | 24.25 | 23.95 | 24.12 | 25,673 | +0.20(+0.83%) |
Feb 20, 2024 | 24.27 | 24.27 | 23.60 | 23.92 | 43,146 | -0.34(-1.40%) |
Feb 16, 2024 | 24.23 | 24.38 | 23.92 | 24.26 | 57,506 | -0.08(-0.33%) |
Feb 15, 2024 | 24.05 | 24.40 | 23.90 | 24.34 | 78,175 | +0.58(+2.43%) |
Feb 14, 2024 | 23.59 | 23.92 | 23.27 | 23.76 | 47,771 | +0.37(+1.58%) |
Feb 13, 2024 | 23.53 | 23.53 | 23.09 | 23.40 | 110,291 | -0.23(-0.97%) |
Feb 12, 2024 | 23.50 | 23.65 | 23.36 | 23.62 | 60,396 | +0.12(+0.51%) |
Feb 09, 2024 | 23.41 | 23.57 | 23.16 | 23.50 | 59,074 | +0.22(+0.94%) |
Feb 08, 2024 | 22.18 | 23.32 | 22.18 | 23.29 | 56,779 | +1.08(+4.84%) |
Feb 07, 2024 | 22.50 | 22.54 | 22.09 | 22.21 | 40,585 | -0.14(-0.62%) |
Feb 06, 2024 | 21.84 | 22.71 | 21.64 | 22.35 | 120,469 | +0.37(+1.68%) |
Feb 05, 2024 | 22.22 | 22.32 | 21.94 | 21.98 | 60,464 | -0.35(-1.56%) |
Feb 02, 2024 | 22.65 | 22.65 | 22.14 | 22.33 | 45,303 | -0.21(-0.93%) |