Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 21.45 | 22.71 | 21.02 | 21.25 | 34,153 | -0.04(-0.19%) |
Apr 23, 2024 | 20.85 | 24.20 | 20.54 | 21.29 | 88,778 | +0.42(+2.01%) |
Apr 22, 2024 | 19.50 | 20.87 | 17.57 | 20.87 | 50,601 | +1.71(+8.92%) |
Apr 19, 2024 | 18.05 | 20.02 | 18.05 | 19.16 | 133,811 | +0.74(+4.02%) |
Apr 18, 2024 | 21.19 | 21.19 | 18.32 | 18.42 | 69,471 | -2.78(-13.11%) |
Apr 17, 2024 | 21.36 | 21.58 | 20.73 | 21.20 | 327,306 | +0.20(+0.95%) |
Apr 16, 2024 | 20.26 | 21.42 | 19.94 | 21.00 | 64,230 | +0.85(+4.22%) |
Apr 15, 2024 | 21.75 | 21.75 | 19.86 | 20.15 | 167,184 | -1.75(-7.99%) |
Apr 12, 2024 | 22.45 | 23.23 | 21.71 | 21.90 | 10,915 | -0.41(-1.84%) |
Apr 11, 2024 | 23.94 | 24.27 | 21.92 | 22.31 | 78,123 | +0.04(+0.18%) |
Apr 10, 2024 | 22.80 | 22.99 | 21.49 | 22.27 | 155,582 | -0.87(-3.76%) |
Apr 09, 2024 | 22.75 | 23.37 | 22.35 | 23.14 | 12,100 | +0.40(+1.76%) |
Apr 08, 2024 | 22.72 | 23.29 | 22.06 | 22.74 | 64,228 | +0.18(+0.80%) |
Apr 05, 2024 | 22.00 | 23.16 | 22.00 | 22.56 | 53,363 | +0.13(+0.58%) |
Apr 04, 2024 | 21.60 | 22.98 | 21.21 | 22.43 | 36,428 | +0.14(+0.63%) |
Apr 03, 2024 | 21.57 | 22.44 | 21.57 | 22.29 | 31,964 | +0.14(+0.63%) |
Apr 02, 2024 | 21.58 | 22.15 | 20.86 | 22.15 | 80,339 | +0.51(+2.36%) |
Apr 01, 2024 | 23.24 | 25.19 | 21.61 | 21.64 | 26,461 | -1.47(-6.36%) |
Mar 28, 2024 | 23.20 | 23.61 | 21.16 | 23.11 | 8,740 | -0.39(-1.66%) |
Mar 27, 2024 | 24.07 | 24.07 | 22.76 | 23.50 | 21,356 | -0.19(-0.80%) |
Mar 26, 2024 | 21.11 | 23.69 | 20.85 | 23.69 | 40,572 | +2.43(+11.43%) |
Mar 25, 2024 | 24.36 | 24.68 | 20.50 | 21.26 | 78,215 | -3.09(-12.69%) |
Mar 22, 2024 | 25.05 | 25.55 | 24.35 | 24.35 | 27,576 | -0.65(-2.60%) |
Mar 21, 2024 | 25.00 | 25.80 | 23.75 | 25.00 | 41,942 | +0.07(+0.28%) |
Mar 20, 2024 | 26.21 | 26.49 | 24.16 | 24.93 | 83,132 | -1.06(-4.08%) |
Mar 19, 2024 | 24.85 | 26.57 | 24.85 | 25.99 | 46,406 | +1.16(+4.67%) |
Mar 18, 2024 | 23.28 | 26.07 | 22.81 | 24.83 | 73,465 | +1.48(+6.34%) |
Mar 15, 2024 | 23.43 | 23.88 | 22.93 | 23.35 | 119,488 | -0.33(-1.39%) |
Mar 14, 2024 | 23.50 | 23.68 | 23.12 | 23.68 | 57,849 | +0.18(+0.77%) |
Mar 13, 2024 | 23.50 | 24.25 | 22.89 | 23.50 | 90,394 | -0.11(-0.47%) |
Mar 12, 2024 | 23.28 | 23.73 | 22.57 | 23.61 | 52,055 | +0.03(+0.13%) |
Mar 11, 2024 | 26.32 | 26.99 | 23.03 | 23.58 | 91,277 | -2.89(-10.92%) |
Mar 08, 2024 | 26.25 | 27.46 | 26.00 | 26.47 | 88,916 | +0.10(+0.38%) |
Mar 07, 2024 | 25.60 | 27.00 | 25.38 | 26.37 | 38,123 | +0.73(+2.85%) |
Mar 06, 2024 | 24.22 | 26.43 | 24.10 | 25.64 | 70,550 | +1.42(+5.86%) |
Mar 05, 2024 | 22.99 | 24.53 | 22.55 | 24.22 | 112,660 | +0.99(+4.26%) |
Mar 04, 2024 | 24.36 | 25.30 | 22.42 | 23.23 | 189,609 | -0.93(-3.85%) |
Mar 01, 2024 | 23.10 | 24.16 | 22.87 | 24.16 | 161,657 | +1.22(+5.32%) |
Feb 29, 2024 | 24.16 | 25.25 | 22.80 | 22.94 | 59,921 | -1.27(-5.25%) |
Feb 28, 2024 | 24.56 | 25.80 | 24.13 | 24.21 | 97,038 | -0.24(-0.98%) |
Feb 27, 2024 | 24.93 | 25.63 | 24.30 | 24.45 | 117,891 | -0.42(-1.69%) |
Feb 26, 2024 | 27.80 | 28.17 | 24.87 | 24.87 | 73,774 | -2.45(-8.97%) |
Feb 23, 2024 | 28.17 | 28.39 | 27.27 | 27.32 | 13,537 | -0.46(-1.66%) |
Feb 22, 2024 | 27.75 | 28.84 | 27.46 | 27.78 | 82,426 | -0.03(-0.11%) |
Feb 21, 2024 | 27.62 | 27.82 | 27.02 | 27.81 | 49,932 | +0.69(+2.54%) |
Feb 20, 2024 | 26.30 | 27.91 | 26.30 | 27.12 | 71,535 | +0.22(+0.82%) |
Feb 16, 2024 | 26.36 | 28.28 | 26.36 | 26.90 | 113,330 | +0.21(+0.79%) |
Feb 15, 2024 | 26.18 | 27.74 | 25.41 | 26.69 | 178,951 | +0.41(+1.56%) |
Feb 14, 2024 | 27.60 | 27.78 | 26.21 | 26.28 | 38,964 | -1.22(-4.44%) |
Feb 13, 2024 | 28.26 | 28.43 | 26.98 | 27.50 | 87,126 | -1.37(-4.75%) |
Feb 12, 2024 | 28.75 | 30.36 | 27.65 | 28.87 | 310,235 | +0.36(+1.26%) |
Feb 09, 2024 | 29.01 | 29.30 | 28.44 | 28.51 | 31,948 | -0.34(-1.18%) |
Feb 08, 2024 | 29.62 | 29.99 | 28.52 | 28.85 | 62,594 | -0.68(-2.30%) |
Feb 07, 2024 | 30.97 | 31.95 | 27.06 | 29.53 | 250,651 | -1.47(-4.74%) |
Feb 06, 2024 | 32.10 | 33.00 | 30.66 | 31.00 | 46,723 | -1.07(-3.34%) |
Feb 05, 2024 | 30.19 | 33.00 | 29.59 | 32.07 | 272,567 | +1.91(+6.33%) |
Feb 02, 2024 | 30.03 | 30.20 | 29.60 | 30.16 | 101,453 | +0.21(+0.70%) |