Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 22.60 | 22.89 | 22.48 | 22.70 | 179,922 | +0.29(+1.29%) |
Apr 17, 2024 | 22.98 | 22.98 | 22.38 | 22.41 | 192,025 | -0.33(-1.45%) |
Apr 16, 2024 | 22.43 | 22.77 | 22.32 | 22.74 | 149,107 | +0.13(+0.57%) |
Apr 15, 2024 | 22.42 | 22.62 | 22.30 | 22.61 | 197,801 | +0.26(+1.16%) |
Apr 12, 2024 | 22.48 | 22.59 | 22.30 | 22.35 | 205,566 | -0.24(-1.06%) |
Apr 11, 2024 | 22.82 | 22.92 | 22.57 | 22.59 | 130,454 | -0.06(-0.26%) |
Apr 10, 2024 | 22.49 | 22.80 | 22.33 | 22.65 | 163,239 | -0.29(-1.26%) |
Apr 09, 2024 | 23.07 | 23.07 | 22.72 | 22.94 | 107,310 | -0.05(-0.22%) |
Apr 08, 2024 | 23.08 | 23.15 | 22.91 | 22.99 | 120,979 | +0.07(+0.31%) |
Apr 05, 2024 | 22.74 | 23.02 | 22.51 | 22.92 | 142,107 | +0.03(+0.13%) |
Apr 04, 2024 | 23.29 | 23.47 | 22.74 | 22.89 | 190,062 | -0.14(-0.61%) |
Apr 03, 2024 | 22.54 | 23.05 | 22.54 | 23.03 | 158,728 | +0.38(+1.68%) |
Apr 02, 2024 | 22.52 | 22.66 | 22.46 | 22.65 | 185,149 | -0.09(-0.40%) |
Apr 01, 2024 | 22.86 | 22.89 | 22.47 | 22.74 | 269,227 | -0.10(-0.44%) |
Mar 28, 2024 | 22.76 | 22.98 | 22.76 | 22.84 | 363,464 | +0.08(+0.35%) |
Mar 27, 2024 | 22.77 | 22.85 | 22.65 | 22.76 | 169,916 | +0.21(+0.93%) |
Mar 26, 2024 | 22.70 | 22.77 | 22.50 | 22.55 | 173,806 | +0.02(+0.09%) |
Mar 25, 2024 | 22.61 | 22.78 | 22.45 | 22.53 | 238,061 | +0.01(+0.04%) |
Mar 22, 2024 | 22.79 | 22.88 | 22.50 | 22.52 | 163,407 | -0.09(-0.40%) |
Mar 21, 2024 | 22.80 | 22.98 | 22.59 | 22.61 | 188,791 | +0.01(+0.04%) |
Mar 20, 2024 | 22.25 | 22.92 | 22.25 | 22.60 | 168,114 | +0.25(+1.12%) |
Mar 19, 2024 | 22.43 | 22.66 | 22.33 | 22.35 | 168,789 | -0.08(-0.36%) |
Mar 18, 2024 | 22.54 | 22.65 | 22.42 | 22.43 | 184,460 | -0.16(-0.71%) |
Mar 15, 2024 | 22.48 | 22.80 | 22.48 | 22.59 | 438,643 | -0.07(-0.31%) |
Mar 14, 2024 | 22.31 | 22.68 | 22.31 | 22.66 | 212,367 | +0.15(+0.67%) |
Mar 13, 2024 | 22.59 | 23.01 | 22.43 | 22.51 | 187,685 | -0.22(-0.97%) |
Mar 12, 2024 | 22.84 | 22.99 | 22.69 | 22.73 | 131,461 | -0.16(-0.70%) |
Mar 11, 2024 | 22.85 | 23.01 | 22.72 | 22.89 | 134,226 | -0.06(-0.26%) |
Mar 08, 2024 | 22.93 | 23.35 | 22.81 | 22.95 | 160,533 | +0.24(+1.06%) |
Mar 07, 2024 | 22.97 | 23.04 | 22.55 | 22.71 | 289,947 | -0.06(-0.26%) |
Mar 06, 2024 | 22.87 | 22.97 | 22.42 | 22.77 | 227,245 | +0.14(+0.62%) |
Mar 05, 2024 | 22.55 | 22.74 | 22.47 | 22.63 | 412,664 | +0.03(+0.13%) |
Mar 04, 2024 | 22.70 | 22.82 | 22.52 | 22.60 | 380,074 | -0.03(-0.13%) |
Mar 01, 2024 | 22.52 | 22.69 | 22.45 | 22.63 | 223,193 | -0.02(-0.09%) |
Feb 29, 2024 | 22.80 | 22.80 | 22.45 | 22.65 | 338,005 | +0.16(+0.71%) |
Feb 28, 2024 | 22.40 | 22.71 | 22.40 | 22.49 | 116,873 | -0.13(-0.57%) |
Feb 27, 2024 | 22.59 | 22.64 | 22.39 | 22.62 | 344,088 | +0.09(+0.40%) |
Feb 26, 2024 | 22.34 | 22.63 | 22.34 | 22.53 | 232,048 | +0.07(+0.31%) |
Feb 23, 2024 | 22.68 | 22.73 | 22.42 | 22.46 | 151,028 | -0.03(-0.13%) |
Feb 22, 2024 | 22.54 | 22.86 | 22.29 | 22.49 | 254,301 | +0.01(+0.04%) |
Feb 21, 2024 | 22.38 | 22.74 | 22.27 | 22.48 | 299,629 | +0.08(+0.36%) |
Feb 20, 2024 | 21.36 | 22.51 | 21.36 | 22.40 | 523,405 | +0.79(+3.65%) |
Feb 16, 2024 | 21.72 | 22.24 | 21.60 | 21.61 | 590,475 | -0.33(-1.50%) |
Feb 15, 2024 | 21.57 | 22.09 | 21.21 | 21.94 | 394,776 | +0.61(+2.86%) |
Feb 14, 2024 | 21.62 | 21.65 | 20.27 | 21.33 | 529,264 | +0.08(+0.38%) |
Feb 13, 2024 | 21.89 | 22.03 | 21.13 | 21.25 | 267,100 | -1.40(-6.18%) |
Feb 12, 2024 | 21.46 | 22.69 | 21.26 | 22.65 | 391,169 | +1.27(+5.94%) |
Feb 09, 2024 | 21.59 | 21.84 | 21.13 | 21.38 | 672,894 | -0.19(-0.88%) |
Feb 08, 2024 | 20.80 | 21.68 | 20.80 | 21.57 | 445,286 | +0.72(+3.45%) |
Feb 07, 2024 | 20.57 | 21.21 | 20.45 | 20.85 | 616,839 | +0.34(+1.66%) |
Feb 06, 2024 | 20.62 | 20.97 | 20.17 | 20.51 | 506,775 | -0.16(-0.77%) |
Feb 05, 2024 | 21.06 | 21.22 | 20.25 | 20.67 | 357,258 | -0.68(-3.18%) |
Feb 02, 2024 | 21.79 | 22.45 | 21.32 | 21.35 | 597,896 | -0.64(-2.91%) |