Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 22.95 | 23.47 | 22.95 | 23.10 | 87,652 | +0.16(+0.70%) |
Apr 17, 2024 | 23.04 | 23.26 | 22.86 | 22.94 | 66,011 | -0.01(-0.04%) |
Apr 16, 2024 | 23.05 | 23.21 | 22.84 | 22.95 | 47,745 | -0.31(-1.33%) |
Apr 15, 2024 | 23.17 | 23.50 | 22.95 | 23.26 | 61,058 | +0.06(+0.26%) |
Apr 12, 2024 | 22.83 | 23.29 | 22.80 | 23.20 | 66,441 | +0.10(+0.43%) |
Apr 11, 2024 | 23.07 | 23.38 | 22.63 | 23.10 | 65,621 | +0.12(+0.52%) |
Apr 10, 2024 | 23.42 | 23.61 | 22.59 | 22.98 | 114,198 | -1.34(-5.51%) |
Apr 09, 2024 | 24.19 | 24.60 | 24.10 | 24.32 | 85,096 | +0.35(+1.46%) |
Apr 08, 2024 | 23.70 | 24.15 | 23.67 | 23.97 | 68,611 | +0.43(+1.83%) |
Apr 05, 2024 | 23.51 | 23.81 | 23.40 | 23.54 | 64,318 | -0.21(-0.88%) |
Apr 04, 2024 | 23.99 | 24.34 | 23.66 | 23.75 | 84,616 | +0.01(+0.04%) |
Apr 03, 2024 | 23.65 | 23.83 | 23.43 | 23.74 | 64,185 | -0.04(-0.17%) |
Apr 02, 2024 | 24.04 | 24.09 | 23.36 | 23.78 | 78,055 | -0.51(-2.10%) |
Apr 01, 2024 | 24.40 | 24.44 | 23.64 | 24.29 | 93,772 | -0.04(-0.16%) |
Mar 28, 2024 | 24.04 | 24.55 | 23.88 | 24.33 | 147,807 | +0.26(+1.08%) |
Mar 27, 2024 | 23.35 | 24.47 | 23.35 | 24.07 | 159,834 | +0.97(+4.20%) |
Mar 26, 2024 | 23.59 | 23.63 | 23.04 | 23.10 | 40,790 | -0.31(-1.32%) |
Mar 25, 2024 | 23.10 | 23.78 | 23.09 | 23.41 | 64,118 | +0.02(+0.09%) |
Mar 22, 2024 | 23.99 | 23.99 | 23.30 | 23.39 | 45,845 | -0.55(-2.30%) |
Mar 21, 2024 | 24.11 | 24.36 | 23.63 | 23.94 | 59,499 | +0.02(+0.08%) |
Mar 20, 2024 | 23.17 | 24.39 | 23.09 | 23.92 | 91,965 | +0.70(+3.01%) |
Mar 19, 2024 | 22.73 | 23.31 | 22.73 | 23.22 | 70,788 | +0.46(+2.02%) |
Mar 18, 2024 | 23.27 | 23.66 | 22.71 | 22.76 | 41,893 | -0.59(-2.53%) |
Mar 15, 2024 | 23.15 | 23.74 | 23.12 | 23.35 | 190,758 | +0.25(+1.08%) |
Mar 14, 2024 | 24.02 | 24.05 | 22.99 | 23.10 | 85,995 | -1.03(-4.27%) |
Mar 13, 2024 | 24.06 | 24.70 | 24.06 | 24.13 | 56,328 | -0.07(-0.29%) |
Mar 12, 2024 | 24.40 | 24.47 | 24.01 | 24.20 | 43,355 | -0.30(-1.22%) |
Mar 11, 2024 | 24.25 | 24.67 | 24.17 | 24.50 | 46,967 | +0.25(+1.03%) |
Mar 08, 2024 | 24.54 | 24.64 | 24.12 | 24.25 | 47,695 | +0.10(+0.41%) |
Mar 07, 2024 | 24.54 | 24.93 | 23.98 | 24.15 | 45,775 | -0.05(-0.21%) |
Mar 06, 2024 | 24.39 | 24.69 | 23.73 | 24.20 | 74,214 | +0.04(+0.17%) |
Mar 05, 2024 | 23.30 | 24.39 | 23.30 | 24.16 | 63,302 | +0.71(+3.03%) |
Mar 04, 2024 | 23.81 | 24.40 | 23.34 | 23.45 | 61,833 | -0.35(-1.47%) |
Mar 01, 2024 | 24.18 | 24.50 | 23.44 | 23.80 | 87,816 | -0.43(-1.77%) |
Feb 29, 2024 | 24.49 | 24.87 | 24.09 | 24.23 | 92,648 | +0.15(+0.62%) |
Feb 28, 2024 | 23.10 | 24.36 | 23.02 | 24.08 | 156,036 | +0.76(+3.26%) |
Feb 27, 2024 | 23.13 | 24.00 | 23.13 | 23.32 | 46,867 | +0.32(+1.39%) |
Feb 26, 2024 | 23.06 | 23.57 | 22.79 | 23.00 | 69,206 | -0.15(-0.65%) |
Feb 23, 2024 | 22.66 | 23.15 | 22.29 | 23.15 | 86,828 | +0.49(+2.16%) |
Feb 22, 2024 | 23.00 | 23.33 | 22.51 | 22.66 | 91,273 | -0.46(-1.99%) |
Feb 21, 2024 | 23.37 | 23.57 | 23.01 | 23.12 | 62,495 | -0.21(-0.90%) |
Feb 20, 2024 | 23.65 | 24.01 | 23.15 | 23.33 | 129,665 | -0.56(-2.34%) |
Feb 16, 2024 | 23.89 | 24.23 | 22.74 | 23.89 | 103,643 | -0.31(-1.28%) |
Feb 15, 2024 | 23.67 | 24.58 | 23.45 | 24.20 | 268,357 | +0.82(+3.51%) |
Feb 14, 2024 | 22.96 | 23.48 | 22.53 | 23.38 | 91,142 | +0.75(+3.31%) |
Feb 13, 2024 | 23.63 | 24.41 | 22.44 | 22.63 | 85,292 | -1.83(-7.48%) |
Feb 12, 2024 | 23.80 | 24.73 | 23.80 | 24.46 | 102,541 | +0.82(+3.47%) |
Feb 09, 2024 | 23.63 | 23.81 | 22.80 | 23.64 | 115,975 | +0.03(+0.13%) |
Feb 08, 2024 | 24.21 | 24.61 | 23.32 | 23.61 | 135,083 | -0.37(-1.54%) |
Feb 07, 2024 | 25.55 | 25.55 | 23.79 | 23.98 | 168,524 | -1.69(-6.58%) |
Feb 06, 2024 | 25.99 | 26.45 | 25.42 | 25.67 | 90,805 | -0.30(-1.15%) |
Feb 05, 2024 | 26.15 | 26.36 | 25.74 | 25.97 | 78,554 | -0.46(-1.74%) |
Feb 02, 2024 | 26.52 | 26.95 | 26.32 | 26.43 | 38,726 | -0.68(-2.50%) |