Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 22.95 | 23.75 | 22.95 | 23.59 | 903,958 | +0.53(+2.30%) |
Apr 22, 2024 | 22.79 | 23.14 | 22.61 | 23.06 | 608,921 | +0.27(+1.18%) |
Apr 19, 2024 | 22.42 | 22.81 | 22.42 | 22.79 | 1,610,951 | +0.29(+1.29%) |
Apr 18, 2024 | 22.34 | 22.60 | 22.27 | 22.50 | 730,384 | +0.25(+1.12%) |
Apr 17, 2024 | 22.01 | 22.41 | 21.81 | 22.25 | 743,626 | +0.48(+2.20%) |
Apr 16, 2024 | 22.39 | 22.44 | 21.71 | 21.77 | 1,002,169 | -0.72(-3.20%) |
Apr 15, 2024 | 22.72 | 22.95 | 22.29 | 22.49 | 1,036,504 | -0.33(-1.45%) |
Apr 12, 2024 | 23.59 | 23.83 | 22.75 | 22.82 | 680,589 | -0.69(-2.93%) |
Apr 11, 2024 | 23.45 | 23.70 | 23.19 | 23.51 | 743,408 | +0.30(+1.29%) |
Apr 10, 2024 | 23.55 | 23.55 | 23.05 | 23.21 | 978,287 | -1.00(-4.13%) |
Apr 09, 2024 | 23.96 | 24.39 | 23.96 | 24.21 | 1,038,090 | +0.31(+1.30%) |
Apr 08, 2024 | 23.62 | 24.09 | 23.51 | 23.90 | 975,962 | +0.43(+1.83%) |
Apr 05, 2024 | 23.22 | 23.59 | 23.08 | 23.47 | 830,883 | +0.01(+0.04%) |
Apr 04, 2024 | 23.93 | 24.01 | 23.35 | 23.46 | 769,192 | -0.23(-0.97%) |
Apr 03, 2024 | 23.26 | 23.76 | 23.18 | 23.69 | 1,276,976 | +0.16(+0.68%) |
Apr 02, 2024 | 23.51 | 23.72 | 23.32 | 23.53 | 1,341,464 | +0.46(+1.99%) |
Apr 01, 2024 | 23.09 | 23.20 | 22.83 | 23.07 | 1,000,159 | +0.02(+0.09%) |
Mar 28, 2024 | 22.40 | 23.08 | 22.40 | 23.05 | 1,248,309 | +0.66(+2.95%) |
Mar 27, 2024 | 21.73 | 22.50 | 21.70 | 22.39 | 904,367 | +0.86(+3.99%) |
Mar 26, 2024 | 21.58 | 21.64 | 21.34 | 21.53 | 845,990 | +0.09(+0.42%) |
Mar 25, 2024 | 21.45 | 21.70 | 21.39 | 21.44 | 756,492 | +0.10(+0.47%) |
Mar 22, 2024 | 21.42 | 21.48 | 21.05 | 21.34 | 892,954 | +0.09(+0.42%) |
Mar 21, 2024 | 21.28 | 21.85 | 21.23 | 21.25 | 889,054 | +0.05(+0.24%) |
Mar 20, 2024 | 21.14 | 21.39 | 20.87 | 21.20 | 1,007,508 | +0.07(+0.33%) |
Mar 19, 2024 | 20.93 | 21.32 | 20.93 | 21.13 | 831,541 | +0.12(+0.57%) |
Mar 18, 2024 | 21.00 | 21.23 | 20.79 | 21.01 | 889,736 | -0.04(-0.19%) |
Mar 15, 2024 | 20.86 | 21.15 | 20.81 | 21.05 | 1,696,159 | +0.16(+0.77%) |
Mar 14, 2024 | 21.38 | 21.44 | 20.63 | 20.89 | 1,110,541 | -0.54(-2.52%) |
Mar 13, 2024 | 21.80 | 22.01 | 21.39 | 21.43 | 1,092,205 | -0.34(-1.56%) |
Mar 12, 2024 | 22.10 | 22.24 | 21.58 | 21.77 | 729,136 | -0.52(-2.33%) |
Mar 11, 2024 | 22.51 | 22.93 | 22.11 | 22.29 | 697,772 | -0.27(-1.20%) |
Mar 08, 2024 | 22.35 | 22.61 | 22.16 | 22.56 | 640,162 | +0.44(+1.99%) |
Mar 07, 2024 | 22.20 | 22.30 | 21.94 | 22.12 | 628,455 | +0.10(+0.45%) |
Mar 06, 2024 | 22.07 | 22.11 | 21.86 | 22.02 | 753,841 | +0.23(+1.06%) |
Mar 05, 2024 | 21.82 | 22.05 | 21.67 | 21.79 | 831,500 | -0.11(-0.50%) |
Mar 04, 2024 | 21.90 | 22.09 | 21.48 | 21.90 | 1,040,854 | -0.11(-0.50%) |
Mar 01, 2024 | 21.97 | 22.12 | 21.58 | 22.01 | 1,044,716 | +0.21(+0.96%) |
Feb 29, 2024 | 21.91 | 22.28 | 21.62 | 21.80 | 1,084,915 | +0.10(+0.48%) |
Feb 28, 2024 | 21.77 | 21.86 | 21.56 | 21.70 | 884,740 | -0.25(-1.12%) |
Feb 27, 2024 | 21.49 | 21.95 | 21.37 | 21.94 | 985,160 | +0.67(+3.14%) |
Feb 26, 2024 | 21.78 | 21.83 | 21.24 | 21.27 | 897,324 | -0.50(-2.30%) |
Feb 23, 2024 | 22.13 | 22.22 | 21.70 | 21.78 | 1,070,626 | -0.40(-1.82%) |
Feb 22, 2024 | 22.83 | 23.07 | 21.39 | 22.18 | 1,504,083 | -1.06(-4.56%) |
Feb 21, 2024 | 23.25 | 23.46 | 23.08 | 23.24 | 752,002 | -0.26(-1.09%) |
Feb 20, 2024 | 23.36 | 23.68 | 23.31 | 23.49 | 631,401 | -0.08(-0.33%) |
Feb 16, 2024 | 23.58 | 23.90 | 23.42 | 23.57 | 787,070 | -0.27(-1.11%) |
Feb 15, 2024 | 22.91 | 23.84 | 22.85 | 23.84 | 821,991 | +1.24(+5.47%) |
Feb 14, 2024 | 22.60 | 22.77 | 22.48 | 22.60 | 492,161 | +0.12(+0.52%) |
Feb 13, 2024 | 22.55 | 22.79 | 22.31 | 22.48 | 657,382 | -0.71(-3.05%) |
Feb 12, 2024 | 22.66 | 23.20 | 22.58 | 23.19 | 718,851 | +0.64(+2.83%) |
Feb 09, 2024 | 22.52 | 22.79 | 22.40 | 22.55 | 1,006,135 | +0.03(+0.13%) |
Feb 08, 2024 | 22.90 | 22.96 | 22.51 | 22.52 | 974,868 | -0.48(-2.09%) |
Feb 07, 2024 | 23.07 | 23.23 | 22.79 | 23.00 | 941,151 | -0.05(-0.21%) |
Feb 06, 2024 | 22.64 | 23.09 | 22.55 | 23.05 | 803,780 | +0.32(+1.43%) |
Feb 05, 2024 | 23.18 | 23.18 | 22.61 | 22.73 | 1,014,498 | -0.81(-3.46%) |
Feb 02, 2024 | 23.85 | 23.86 | 23.38 | 23.54 | 805,976 | -0.81(-3.35%) |