Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 23.51 | 23.57 | 23.12 | 23.12 | 33,135 | -0.55(-2.32%) |
Apr 29, 2024 | 23.43 | 23.68 | 23.43 | 23.67 | 23,342 | +0.25(+1.07%) |
Apr 26, 2024 | 23.53 | 23.53 | 23.28 | 23.42 | 41,166 | -0.21(-0.89%) |
Apr 25, 2024 | 23.43 | 23.70 | 23.43 | 23.63 | 25,828 | +0.10(+0.42%) |
Apr 24, 2024 | 23.57 | 23.59 | 23.49 | 23.53 | 22,945 | -0.14(-0.59%) |
Apr 23, 2024 | 23.46 | 23.71 | 23.28 | 23.67 | 25,436 | +0.11(+0.45%) |
Apr 22, 2024 | 23.39 | 23.69 | 23.20 | 23.57 | 25,901 | +0.20(+0.83%) |
Apr 19, 2024 | 23.15 | 23.55 | 23.15 | 23.37 | 30,221 | +0.22(+0.95%) |
Apr 18, 2024 | 23.25 | 23.35 | 23.10 | 23.15 | 40,184 | -0.07(-0.30%) |
Apr 17, 2024 | 23.19 | 23.49 | 23.19 | 23.22 | 42,161 | -0.06(-0.26%) |
Apr 16, 2024 | 23.40 | 23.43 | 23.15 | 23.28 | 21,951 | -0.09(-0.39%) |
Apr 15, 2024 | 23.66 | 23.89 | 23.37 | 23.37 | 32,394 | -0.22(-0.93%) |
Apr 12, 2024 | 24.07 | 24.25 | 23.57 | 23.59 | 56,593 | -0.43(-1.79%) |
Apr 11, 2024 | 24.06 | 24.09 | 23.76 | 24.02 | 35,599 | -0.04(-0.17%) |
Apr 10, 2024 | 23.75 | 24.17 | 23.75 | 24.06 | 30,528 | +0.15(+0.63%) |
Apr 09, 2024 | 23.99 | 24.04 | 23.77 | 23.91 | 17,929 | -0.01(-0.04%) |
Apr 08, 2024 | 24.06 | 24.19 | 23.90 | 23.92 | 44,204 | -0.10(-0.42%) |
Apr 05, 2024 | 23.74 | 24.06 | 23.73 | 24.02 | 52,748 | +0.32(+1.35%) |
Apr 04, 2024 | 23.72 | 23.82 | 23.66 | 23.70 | 51,376 | -0.02(-0.08%) |
Apr 03, 2024 | 23.62 | 23.78 | 23.55 | 23.72 | 30,535 | +0.21(+0.89%) |
Apr 02, 2024 | 23.33 | 23.55 | 23.24 | 23.51 | 53,116 | +0.22(+0.94%) |
Apr 01, 2024 | 23.16 | 23.36 | 22.99 | 23.29 | 23,839 | +0.23(+1.00%) |
Mar 28, 2024 | 22.91 | 23.15 | 22.87 | 23.06 | 46,683 | +0.24(+1.05%) |
Mar 27, 2024 | 22.65 | 22.85 | 22.65 | 22.82 | 21,488 | +0.14(+0.62%) |
Mar 26, 2024 | 22.87 | 22.87 | 22.65 | 22.68 | 42,260 | -0.08(-0.35%) |
Mar 25, 2024 | 22.70 | 22.97 | 22.70 | 22.76 | 56,876 | +0.06(+0.26%) |
Mar 22, 2024 | 22.71 | 22.83 | 22.62 | 22.70 | 27,482 | -0.06(-0.26%) |
Mar 21, 2024 | 22.71 | 22.80 | 22.70 | 22.76 | 32,386 | +0.11(+0.49%) |
Mar 20, 2024 | 22.57 | 22.73 | 22.55 | 22.65 | 31,046 | -0.09(-0.40%) |
Mar 19, 2024 | 22.61 | 22.75 | 22.61 | 22.74 | 23,988 | +0.16(+0.71%) |
Mar 18, 2024 | 22.55 | 22.70 | 22.39 | 22.58 | 25,027 | +0.07(+0.31%) |
Mar 15, 2024 | 22.52 | 22.72 | 22.51 | 22.51 | 18,896 | +0.00(+0.00%) |
Mar 14, 2024 | 22.53 | 22.63 | 22.45 | 22.51 | 25,773 | +0.07(+0.31%) |
Mar 13, 2024 | 22.16 | 22.54 | 22.16 | 22.44 | 28,941 | +0.37(+1.68%) |
Mar 12, 2024 | 22.04 | 22.08 | 21.99 | 22.07 | 20,360 | +0.03(+0.14%) |
Mar 11, 2024 | 21.75 | 22.06 | 21.75 | 22.04 | 23,622 | +0.24(+1.10%) |
Mar 08, 2024 | 21.80 | 21.86 | 21.77 | 21.80 | 22,693 | +0.00(+0.00%) |
Mar 07, 2024 | 21.50 | 21.88 | 21.50 | 21.80 | 22,229 | +0.20(+0.93%) |
Mar 06, 2024 | 21.62 | 21.82 | 21.59 | 21.60 | 31,936 | +0.12(+0.56%) |
Mar 05, 2024 | 21.20 | 21.60 | 21.20 | 21.48 | 30,612 | +0.13(+0.61%) |
Mar 04, 2024 | 21.56 | 21.56 | 21.33 | 21.35 | 44,270 | -0.17(-0.79%) |