Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 22.54 | 22.65 | 22.25 | 22.55 | 628,811 | -0.16(-0.70%) |
Apr 23, 2024 | 22.33 | 22.73 | 22.25 | 22.71 | 422,740 | +0.43(+1.93%) |
Apr 22, 2024 | 22.09 | 22.40 | 22.09 | 22.28 | 762,753 | +0.17(+0.77%) |
Apr 19, 2024 | 21.65 | 22.37 | 21.65 | 22.11 | 560,818 | +0.46(+2.12%) |
Apr 18, 2024 | 21.50 | 21.93 | 21.48 | 21.65 | 997,596 | +0.17(+0.79%) |
Apr 17, 2024 | 20.39 | 21.56 | 20.39 | 21.48 | 1,097,148 | +1.12(+5.50%) |
Apr 16, 2024 | 20.53 | 20.55 | 20.23 | 20.36 | 674,557 | -0.23(-1.12%) |
Apr 15, 2024 | 21.25 | 21.39 | 20.58 | 20.59 | 673,216 | -0.66(-3.11%) |
Apr 12, 2024 | 21.72 | 21.87 | 21.13 | 21.25 | 982,627 | -0.32(-1.48%) |
Apr 11, 2024 | 21.66 | 21.66 | 21.38 | 21.57 | 756,156 | -0.05(-0.23%) |
Apr 10, 2024 | 22.42 | 22.60 | 21.54 | 21.62 | 1,466,341 | -0.91(-4.04%) |
Apr 09, 2024 | 22.70 | 23.00 | 22.52 | 22.53 | 2,366,760 | +0.03(+0.13%) |
Apr 08, 2024 | 22.83 | 22.86 | 22.45 | 22.50 | 251,701 | -0.34(-1.49%) |
Apr 05, 2024 | 22.86 | 23.08 | 22.74 | 22.84 | 594,924 | -0.12(-0.52%) |
Apr 04, 2024 | 23.40 | 23.48 | 22.94 | 22.96 | 733,693 | -0.43(-1.84%) |
Apr 03, 2024 | 23.21 | 23.55 | 23.18 | 23.39 | 517,180 | +0.18(+0.78%) |
Apr 02, 2024 | 23.02 | 23.26 | 22.95 | 23.21 | 434,418 | +0.19(+0.83%) |
Apr 01, 2024 | 23.25 | 23.29 | 22.97 | 23.02 | 205,431 | -0.25(-1.07%) |
Mar 28, 2024 | 23.09 | 23.32 | 23.31 | 23.27 | 573,288 | +0.17(+0.74%) |
Mar 27, 2024 | 23.38 | 23.44 | 23.01 | 23.10 | 427,680 | -0.23(-0.99%) |
Mar 26, 2024 | 23.43 | 23.50 | 23.29 | 23.33 | 124,067 | -0.11(-0.47%) |
Mar 25, 2024 | 23.89 | 24.08 | 23.28 | 23.44 | 378,592 | -0.31(-1.31%) |
Mar 22, 2024 | 23.91 | 23.93 | 23.72 | 23.75 | 159,874 | -0.17(-0.71%) |
Mar 21, 2024 | 23.79 | 23.92 | 23.76 | 23.92 | 358,512 | +0.12(+0.50%) |
Mar 20, 2024 | 23.82 | 23.88 | 23.72 | 23.80 | 418,842 | -0.02(-0.08%) |
Mar 19, 2024 | 23.47 | 23.84 | 23.32 | 23.82 | 362,306 | +0.23(+0.97%) |
Mar 18, 2024 | 23.44 | 23.65 | 23.44 | 23.59 | 318,002 | +0.18(+0.77%) |
Mar 15, 2024 | 23.09 | 23.53 | 22.99 | 23.41 | 626,773 | +0.33(+1.43%) |
Mar 14, 2024 | 23.88 | 23.88 | 22.99 | 23.08 | 698,854 | -0.80(-3.35%) |
Mar 13, 2024 | 24.10 | 24.16 | 23.75 | 23.88 | 298,115 | -0.17(-0.71%) |
Mar 12, 2024 | 23.91 | 24.13 | 23.76 | 24.05 | 523,773 | +0.15(+0.63%) |
Mar 11, 2024 | 23.71 | 23.93 | 23.60 | 23.90 | 444,745 | +0.14(+0.59%) |
Mar 08, 2024 | 23.94 | 24.06 | 23.63 | 23.76 | 690,476 | -0.18(-0.75%) |
Mar 07, 2024 | 24.25 | 24.35 | 23.86 | 23.94 | 518,874 | -0.31(-1.28%) |
Mar 06, 2024 | 23.97 | 24.50 | 23.85 | 24.25 | 634,712 | +0.43(+1.81%) |
Mar 05, 2024 | 23.83 | 24.11 | 23.79 | 23.82 | 754,888 | -0.04(-0.17%) |
Mar 04, 2024 | 23.85 | 24.05 | 23.76 | 23.86 | 841,308 | -0.01(-0.04%) |
Mar 01, 2024 | 23.69 | 23.91 | 23.51 | 23.87 | 1,075,222 | +0.25(+1.06%) |
Feb 29, 2024 | 23.41 | 23.69 | 23.41 | 23.62 | 957,424 | +0.24(+1.03%) |
Feb 28, 2024 | 23.69 | 23.84 | 23.35 | 23.38 | 1,164,823 | -0.41(-1.72%) |
Feb 27, 2024 | 23.74 | 23.90 | 23.74 | 23.79 | 1,051,864 | +0.12(+0.51%) |
Feb 26, 2024 | 23.47 | 23.85 | 23.45 | 23.67 | 1,270,065 | +0.09(+0.38%) |
Feb 23, 2024 | 23.39 | 23.67 | 23.29 | 23.58 | 932,953 | -0.05(-0.21%) |
Feb 22, 2024 | 23.86 | 23.90 | 23.52 | 23.63 | 1,139,074 | -0.18(-0.76%) |
Feb 21, 2024 | 23.59 | 23.84 | 23.50 | 23.81 | 1,014,654 | +0.20(+0.85%) |
Feb 20, 2024 | 23.10 | 23.63 | 23.08 | 23.61 | 704,899 | +0.29(+1.24%) |
Feb 16, 2024 | 23.25 | 23.57 | 23.05 | 23.32 | 815,451 | +0.14(+0.60%) |
Feb 15, 2024 | 22.60 | 23.28 | 22.54 | 23.18 | 467,481 | +0.61(+2.70%) |
Feb 14, 2024 | 22.43 | 22.65 | 22.28 | 22.57 | 584,759 | -0.01(-0.04%) |
Feb 13, 2024 | 22.66 | 22.80 | 22.52 | 22.58 | 599,894 | -0.28(-1.22%) |
Feb 12, 2024 | 22.52 | 22.89 | 22.49 | 22.86 | 365,401 | +0.32(+1.42%) |
Feb 09, 2024 | 22.47 | 22.72 | 22.25 | 22.54 | 519,134 | +0.12(+0.54%) |
Feb 08, 2024 | 22.24 | 22.61 | 22.20 | 22.42 | 1,845,532 | +0.09(+0.40%) |
Feb 07, 2024 | 22.14 | 22.36 | 22.05 | 22.33 | 1,021,720 | +0.19(+0.86%) |
Feb 06, 2024 | 22.34 | 22.38 | 22.05 | 22.14 | 944,248 | -0.09(-0.40%) |
Feb 05, 2024 | 22.09 | 22.58 | 22.05 | 22.23 | 1,963,582 | -0.01(-0.04%) |
Feb 02, 2024 | 22.04 | 22.24 | 21.79 | 22.24 | 1,135,813 | +0.19(+0.85%) |