Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 22.83 | 22.92 | 22.42 | 22.46 | 1,034,870 | -0.39(-1.71%) |
Apr 29, 2024 | 23.18 | 23.39 | 22.85 | 22.85 | 623,670 | -0.37(-1.59%) |
Apr 26, 2024 | 23.19 | 23.48 | 23.14 | 23.22 | 431,617 | +0.31(+1.35%) |
Apr 25, 2024 | 22.89 | 23.21 | 22.67 | 22.91 | 1,079,782 | -0.43(-1.84%) |
Apr 24, 2024 | 23.47 | 23.56 | 23.16 | 23.34 | 611,445 | -0.13(-0.55%) |
Apr 23, 2024 | 22.80 | 23.55 | 22.75 | 23.47 | 561,254 | +0.84(+3.71%) |
Apr 22, 2024 | 22.31 | 22.66 | 22.20 | 22.63 | 588,009 | +0.43(+1.94%) |
Apr 19, 2024 | 21.55 | 22.22 | 21.55 | 22.20 | 677,707 | +0.66(+3.06%) |
Apr 18, 2024 | 21.25 | 21.82 | 21.22 | 21.54 | 594,687 | +0.32(+1.51%) |
Apr 17, 2024 | 21.76 | 21.83 | 21.18 | 21.22 | 642,120 | -0.37(-1.71%) |
Apr 16, 2024 | 21.42 | 21.71 | 21.27 | 21.59 | 758,568 | -0.09(-0.42%) |
Apr 15, 2024 | 22.45 | 22.57 | 21.59 | 21.68 | 933,393 | -0.68(-3.04%) |
Apr 12, 2024 | 22.72 | 22.85 | 22.15 | 22.36 | 588,552 | -0.52(-2.27%) |
Apr 11, 2024 | 22.73 | 23.01 | 22.49 | 22.88 | 860,600 | +0.24(+1.06%) |
Apr 10, 2024 | 23.06 | 23.28 | 22.61 | 22.64 | 853,210 | -1.00(-4.23%) |
Apr 09, 2024 | 23.68 | 23.73 | 23.38 | 23.64 | 411,947 | +0.18(+0.77%) |
Apr 08, 2024 | 23.46 | 23.72 | 23.30 | 23.46 | 592,987 | +0.11(+0.47%) |
Apr 05, 2024 | 22.87 | 23.48 | 22.81 | 23.35 | 592,829 | +0.50(+2.19%) |
Apr 04, 2024 | 22.93 | 23.38 | 22.83 | 22.85 | 649,335 | +0.12(+0.53%) |
Apr 03, 2024 | 22.44 | 22.93 | 22.44 | 22.73 | 776,716 | +0.13(+0.58%) |
Apr 02, 2024 | 22.46 | 22.72 | 22.39 | 22.60 | 731,355 | -0.40(-1.74%) |
Apr 01, 2024 | 23.04 | 23.36 | 22.90 | 23.00 | 651,016 | -0.08(-0.35%) |
Mar 28, 2024 | 23.10 | 23.37 | 22.95 | 23.08 | 755,957 | +0.08(+0.35%) |
Mar 27, 2024 | 23.39 | 23.62 | 22.91 | 23.00 | 1,095,968 | -0.18(-0.78%) |
Mar 26, 2024 | 23.32 | 23.75 | 23.16 | 23.18 | 604,985 | +0.15(+0.65%) |
Mar 25, 2024 | 23.18 | 23.38 | 23.02 | 23.03 | 570,244 | -0.17(-0.73%) |
Mar 22, 2024 | 23.14 | 23.42 | 22.95 | 23.20 | 636,679 | +0.19(+0.83%) |
Mar 21, 2024 | 23.59 | 23.77 | 23.01 | 23.01 | 1,031,581 | -0.39(-1.67%) |
Mar 20, 2024 | 23.44 | 23.82 | 23.14 | 23.40 | 803,636 | -0.04(-0.17%) |
Mar 19, 2024 | 23.45 | 23.67 | 23.13 | 23.44 | 1,001,498 | -0.02(-0.09%) |
Mar 18, 2024 | 22.56 | 23.52 | 22.36 | 23.46 | 1,405,090 | +0.99(+4.41%) |
Mar 15, 2024 | 22.06 | 22.50 | 22.01 | 22.47 | 8,328,282 | +0.25(+1.13%) |
Mar 14, 2024 | 22.77 | 22.97 | 22.02 | 22.22 | 1,363,256 | -0.50(-2.20%) |
Mar 13, 2024 | 23.00 | 23.14 | 22.68 | 22.72 | 1,094,096 | -0.27(-1.17%) |
Mar 12, 2024 | 23.00 | 23.44 | 22.96 | 22.99 | 1,101,559 | -0.01(-0.04%) |
Mar 11, 2024 | 22.93 | 23.08 | 22.70 | 23.00 | 1,388,094 | +0.00(+0.00%) |
Mar 08, 2024 | 23.43 | 24.22 | 22.96 | 23.00 | 1,555,281 | -0.28(-1.20%) |
Mar 07, 2024 | 22.81 | 23.36 | 22.73 | 23.28 | 1,224,157 | +0.73(+3.24%) |
Mar 06, 2024 | 22.55 | 22.83 | 22.38 | 22.55 | 1,546,084 | +0.32(+1.44%) |
Mar 05, 2024 | 22.61 | 22.85 | 22.12 | 22.23 | 1,795,605 | -0.71(-3.10%) |
Mar 04, 2024 | 22.60 | 23.08 | 22.47 | 22.94 | 1,636,047 | +0.26(+1.15%) |