Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 21.42 | 21.58 | 21.13 | 21.13 | 1,378,425 | -0.28(-1.31%) |
Apr 23, 2024 | 21.15 | 21.77 | 20.99 | 21.41 | 1,210,791 | +0.39(+1.86%) |
Apr 22, 2024 | 21.28 | 21.30 | 20.61 | 21.02 | 1,224,617 | -0.08(-0.38%) |
Apr 19, 2024 | 20.85 | 21.14 | 20.61 | 21.10 | 1,990,628 | +0.18(+0.86%) |
Apr 18, 2024 | 20.58 | 20.96 | 20.41 | 20.92 | 2,322,916 | +0.49(+2.40%) |
Apr 17, 2024 | 20.76 | 20.84 | 20.19 | 20.43 | 2,107,145 | -0.36(-1.73%) |
Apr 16, 2024 | 20.75 | 21.07 | 20.40 | 20.79 | 1,429,987 | -0.14(-0.67%) |
Apr 15, 2024 | 21.25 | 21.48 | 20.62 | 20.93 | 1,219,159 | -0.27(-1.27%) |
Apr 12, 2024 | 22.38 | 22.72 | 21.01 | 21.20 | 1,833,491 | -1.52(-6.69%) |
Apr 11, 2024 | 22.51 | 22.89 | 22.11 | 22.72 | 1,478,525 | +0.41(+1.84%) |
Apr 10, 2024 | 22.29 | 22.61 | 22.10 | 22.31 | 1,069,760 | -0.94(-4.04%) |
Apr 09, 2024 | 23.90 | 23.90 | 23.04 | 23.25 | 739,337 | -0.29(-1.23%) |
Apr 08, 2024 | 23.27 | 23.78 | 23.17 | 23.54 | 450,217 | +0.31(+1.33%) |
Apr 05, 2024 | 23.32 | 23.41 | 23.07 | 23.23 | 622,164 | -0.16(-0.68%) |
Apr 04, 2024 | 24.12 | 24.33 | 23.27 | 23.39 | 1,115,278 | -0.61(-2.54%) |
Apr 03, 2024 | 23.31 | 24.18 | 23.31 | 24.00 | 1,183,788 | +0.41(+1.74%) |
Apr 02, 2024 | 23.01 | 23.64 | 22.90 | 23.59 | 764,089 | -0.05(-0.21%) |
Apr 01, 2024 | 24.96 | 24.97 | 23.52 | 23.64 | 1,022,260 | -1.17(-4.72%) |
Mar 28, 2024 | 24.80 | 24.94 | 24.94 | 24.81 | 1,013,652 | +0.09(+0.36%) |
Mar 27, 2024 | 24.92 | 24.97 | 24.32 | 24.72 | 1,056,102 | -0.03(-0.12%) |
Mar 26, 2024 | 24.41 | 25.27 | 24.21 | 24.75 | 1,331,169 | +0.62(+2.57%) |
Mar 25, 2024 | 24.53 | 24.63 | 24.12 | 24.13 | 628,036 | -0.34(-1.39%) |
Mar 22, 2024 | 25.15 | 25.28 | 24.23 | 24.47 | 950,412 | -0.85(-3.36%) |
Mar 21, 2024 | 25.73 | 25.95 | 25.14 | 25.32 | 1,196,055 | +0.05(+0.20%) |
Mar 20, 2024 | 25.44 | 25.90 | 24.83 | 25.27 | 1,397,934 | +0.32(+1.28%) |
Mar 19, 2024 | 25.70 | 25.86 | 24.91 | 24.95 | 1,405,958 | -0.83(-3.22%) |
Mar 18, 2024 | 25.50 | 26.15 | 25.47 | 25.78 | 1,266,007 | +0.18(+0.70%) |
Mar 15, 2024 | 25.25 | 25.67 | 25.11 | 25.60 | 1,713,650 | +0.13(+0.51%) |
Mar 14, 2024 | 26.21 | 26.41 | 25.34 | 25.47 | 1,051,659 | -0.74(-2.82%) |
Mar 13, 2024 | 26.25 | 26.60 | 25.90 | 26.21 | 1,275,053 | -0.23(-0.87%) |
Mar 12, 2024 | 25.86 | 26.50 | 25.64 | 26.44 | 1,772,738 | +0.41(+1.58%) |
Mar 11, 2024 | 26.78 | 27.06 | 25.98 | 26.03 | 917,468 | -0.94(-3.49%) |
Mar 08, 2024 | 26.50 | 27.02 | 26.36 | 26.97 | 1,649,241 | +0.63(+2.39%) |
Mar 07, 2024 | 26.11 | 26.86 | 26.09 | 26.34 | 1,966,677 | +0.06(+0.23%) |
Mar 06, 2024 | 26.64 | 26.97 | 26.02 | 26.28 | 1,715,704 | -0.22(-0.83%) |
Mar 05, 2024 | 26.64 | 27.40 | 26.33 | 26.50 | 2,149,069 | -0.77(-2.82%) |
Mar 04, 2024 | 28.15 | 28.24 | 26.87 | 27.27 | 2,132,837 | -0.98(-3.47%) |
Mar 01, 2024 | 28.33 | 29.18 | 27.74 | 28.25 | 2,305,962 | -0.14(-0.49%) |
Feb 29, 2024 | 29.53 | 29.53 | 28.02 | 28.39 | 2,914,245 | -0.46(-1.59%) |
Feb 28, 2024 | 31.47 | 31.54 | 28.15 | 28.85 | 6,130,890 | +4.33(+17.66%) |
Feb 27, 2024 | 24.44 | 24.78 | 24.08 | 24.52 | 2,959,487 | +0.40(+1.66%) |
Feb 26, 2024 | 23.37 | 24.20 | 23.18 | 24.12 | 2,070,291 | +0.73(+3.12%) |
Feb 23, 2024 | 23.03 | 23.50 | 22.88 | 23.39 | 1,358,406 | +0.39(+1.70%) |
Feb 22, 2024 | 22.73 | 23.17 | 22.40 | 23.00 | 1,946,697 | +0.84(+3.79%) |
Feb 21, 2024 | 22.50 | 22.62 | 22.00 | 22.16 | 1,133,534 | -0.61(-2.68%) |
Feb 20, 2024 | 22.38 | 22.90 | 22.38 | 22.77 | 736,413 | -0.10(-0.44%) |
Feb 16, 2024 | 22.71 | 23.09 | 22.27 | 22.87 | 1,264,708 | +0.00(+0.00%) |
Feb 15, 2024 | 22.83 | 23.16 | 22.67 | 22.87 | 839,071 | +0.22(+0.97%) |
Feb 14, 2024 | 22.00 | 22.82 | 21.92 | 22.65 | 906,215 | +0.96(+4.43%) |
Feb 13, 2024 | 21.69 | 22.70 | 21.48 | 21.69 | 1,095,073 | -1.10(-4.83%) |
Feb 12, 2024 | 22.48 | 23.34 | 22.42 | 22.79 | 1,259,495 | +0.42(+1.88%) |
Feb 09, 2024 | 21.97 | 22.46 | 21.88 | 22.37 | 1,403,839 | +0.66(+3.04%) |
Feb 08, 2024 | 21.65 | 21.93 | 21.40 | 21.71 | 1,219,069 | +0.01(+0.05%) |
Feb 07, 2024 | 21.88 | 22.03 | 21.35 | 21.70 | 1,204,845 | -0.18(-0.82%) |
Feb 06, 2024 | 21.81 | 22.18 | 21.55 | 21.88 | 1,089,396 | +0.41(+1.91%) |
Feb 05, 2024 | 21.58 | 21.68 | 21.07 | 21.47 | 827,050 | -0.47(-2.14%) |
Feb 02, 2024 | 21.61 | 22.12 | 21.30 | 21.94 | 853,470 | +0.04(+0.18%) |