Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 21.17 | 21.21 | 20.59 | 20.76 | 1,137,888 | -0.29(-1.38%) |
Apr 23, 2024 | 20.27 | 21.48 | 19.94 | 21.05 | 1,269,328 | +0.72(+3.54%) |
Apr 22, 2024 | 20.78 | 20.78 | 19.91 | 20.33 | 1,638,479 | -0.28(-1.36%) |
Apr 19, 2024 | 20.56 | 21.03 | 20.48 | 20.61 | 1,004,444 | -0.22(-1.06%) |
Apr 18, 2024 | 21.18 | 21.62 | 20.81 | 20.83 | 1,297,887 | -0.39(-1.84%) |
Apr 17, 2024 | 20.76 | 21.61 | 20.64 | 21.22 | 1,373,582 | +0.50(+2.41%) |
Apr 16, 2024 | 20.77 | 21.15 | 20.44 | 20.72 | 1,453,228 | -0.24(-1.15%) |
Apr 15, 2024 | 22.16 | 22.27 | 20.79 | 20.96 | 1,322,824 | -1.16(-5.24%) |
Apr 12, 2024 | 22.62 | 22.65 | 22.04 | 22.12 | 745,523 | -0.70(-3.07%) |
Apr 11, 2024 | 22.62 | 22.93 | 22.19 | 22.82 | 733,211 | +0.49(+2.19%) |
Apr 10, 2024 | 22.23 | 22.57 | 22.02 | 22.33 | 967,872 | -0.84(-3.63%) |
Apr 09, 2024 | 22.62 | 23.40 | 22.42 | 23.17 | 1,093,869 | +0.62(+2.75%) |
Apr 08, 2024 | 22.57 | 22.96 | 22.45 | 22.55 | 1,072,841 | +0.08(+0.36%) |
Apr 05, 2024 | 21.69 | 22.49 | 21.48 | 22.47 | 1,043,046 | +0.37(+1.67%) |
Apr 04, 2024 | 22.58 | 23.07 | 21.80 | 22.10 | 1,319,074 | -0.29(-1.30%) |
Apr 03, 2024 | 21.55 | 22.42 | 21.34 | 22.39 | 1,076,140 | +0.77(+3.56%) |
Apr 02, 2024 | 21.94 | 22.02 | 21.59 | 21.62 | 1,577,517 | -0.86(-3.83%) |
Apr 01, 2024 | 22.42 | 22.65 | 21.93 | 22.48 | 1,087,708 | -0.20(-0.88%) |
Mar 28, 2024 | 22.05 | 22.82 | 22.01 | 22.68 | 1,427,337 | +0.70(+3.18%) |
Mar 27, 2024 | 22.25 | 22.35 | 21.80 | 21.98 | 1,047,952 | -0.07(-0.32%) |
Mar 26, 2024 | 22.53 | 22.64 | 21.83 | 22.05 | 891,088 | -0.25(-1.12%) |
Mar 25, 2024 | 22.30 | 22.56 | 22.24 | 22.30 | 403,856 | -0.08(-0.36%) |
Mar 22, 2024 | 22.74 | 22.99 | 22.35 | 22.38 | 973,523 | -0.35(-1.54%) |
Mar 21, 2024 | 22.70 | 23.85 | 22.67 | 22.73 | 1,950,265 | +0.26(+1.16%) |
Mar 20, 2024 | 22.08 | 22.74 | 21.94 | 22.47 | 1,056,418 | +0.33(+1.49%) |
Mar 19, 2024 | 22.21 | 22.42 | 21.83 | 22.14 | 1,305,732 | -0.02(-0.09%) |
Mar 18, 2024 | 22.28 | 22.72 | 21.36 | 22.16 | 1,885,271 | +0.91(+4.28%) |
Mar 15, 2024 | 20.41 | 21.88 | 20.35 | 21.25 | 5,537,639 | -1.68(-7.33%) |
Mar 14, 2024 | 23.38 | 23.39 | 22.68 | 22.93 | 2,309,582 | -0.46(-1.97%) |
Mar 13, 2024 | 23.24 | 23.84 | 23.15 | 23.39 | 935,020 | -0.08(-0.34%) |
Mar 12, 2024 | 23.99 | 24.05 | 23.47 | 23.47 | 725,058 | -0.38(-1.59%) |
Mar 11, 2024 | 24.51 | 24.76 | 23.75 | 23.85 | 799,636 | -0.81(-3.28%) |
Mar 08, 2024 | 24.59 | 25.10 | 24.36 | 24.66 | 710,025 | +0.32(+1.31%) |
Mar 07, 2024 | 23.58 | 24.42 | 23.50 | 24.34 | 683,910 | +0.91(+3.88%) |
Mar 06, 2024 | 23.22 | 23.84 | 23.18 | 23.43 | 887,880 | +0.44(+1.91%) |
Mar 05, 2024 | 24.15 | 24.15 | 22.96 | 22.99 | 1,263,991 | -1.62(-6.58%) |
Mar 04, 2024 | 24.66 | 24.73 | 24.14 | 24.61 | 943,445 | -0.04(-0.16%) |
Mar 01, 2024 | 24.11 | 24.67 | 23.86 | 24.65 | 672,779 | +0.49(+2.03%) |
Feb 29, 2024 | 23.97 | 24.36 | 23.79 | 24.16 | 1,061,033 | +0.48(+2.03%) |
Feb 28, 2024 | 23.68 | 23.77 | 23.33 | 23.68 | 557,770 | -0.27(-1.13%) |
Feb 27, 2024 | 23.90 | 24.19 | 23.68 | 23.95 | 1,472,403 | +0.23(+0.97%) |
Feb 26, 2024 | 23.15 | 23.91 | 22.94 | 23.72 | 803,454 | +0.46(+1.98%) |
Feb 23, 2024 | 23.35 | 23.54 | 22.99 | 23.26 | 525,777 | +0.11(+0.48%) |
Feb 22, 2024 | 22.92 | 23.23 | 22.36 | 23.15 | 1,339,128 | +0.63(+2.80%) |
Feb 21, 2024 | 23.10 | 23.42 | 22.41 | 22.52 | 1,054,289 | -1.16(-4.90%) |
Feb 20, 2024 | 23.52 | 23.75 | 23.31 | 23.68 | 697,245 | -0.18(-0.75%) |
Feb 16, 2024 | 24.19 | 24.25 | 23.60 | 23.86 | 1,562,311 | -0.63(-2.57%) |
Feb 15, 2024 | 24.90 | 24.99 | 24.29 | 24.49 | 851,837 | -0.05(-0.20%) |
Feb 14, 2024 | 24.00 | 24.57 | 23.88 | 24.54 | 933,590 | +0.73(+3.07%) |
Feb 13, 2024 | 23.72 | 24.21 | 23.21 | 23.81 | 1,366,940 | -1.07(-4.30%) |
Feb 12, 2024 | 25.23 | 25.47 | 24.86 | 24.88 | 961,320 | -0.28(-1.11%) |
Feb 09, 2024 | 24.50 | 25.27 | 24.41 | 25.16 | 1,207,395 | +0.95(+3.92%) |
Feb 08, 2024 | 23.80 | 24.43 | 23.62 | 24.21 | 642,634 | +0.40(+1.68%) |
Feb 07, 2024 | 23.99 | 24.12 | 23.55 | 23.81 | 757,209 | -0.05(-0.21%) |
Feb 06, 2024 | 23.49 | 23.96 | 23.47 | 23.86 | 549,300 | +0.38(+1.62%) |
Feb 05, 2024 | 23.63 | 23.91 | 23.14 | 23.48 | 943,570 | -0.29(-1.22%) |
Feb 02, 2024 | 23.75 | 24.00 | 23.29 | 23.77 | 976,581 | -0.38(-1.57%) |