Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 22.09 | 22.86 | 21.95 | 22.74 | 659,115 | +0.14(+0.62%) |
Apr 23, 2024 | 21.89 | 22.76 | 21.89 | 22.60 | 632,514 | +0.47(+2.12%) |
Apr 22, 2024 | 22.27 | 22.64 | 21.94 | 22.13 | 637,313 | -0.14(-0.63%) |
Apr 19, 2024 | 21.20 | 22.31 | 21.20 | 22.27 | 549,179 | +0.96(+4.50%) |
Apr 18, 2024 | 21.21 | 21.52 | 21.17 | 21.31 | 494,852 | +0.07(+0.33%) |
Apr 17, 2024 | 21.61 | 21.68 | 21.11 | 21.24 | 428,684 | -0.03(-0.14%) |
Apr 16, 2024 | 21.55 | 21.55 | 21.13 | 21.27 | 493,830 | -0.43(-1.98%) |
Apr 15, 2024 | 21.96 | 22.25 | 21.46 | 21.70 | 413,196 | -0.16(-0.73%) |
Apr 12, 2024 | 21.65 | 21.93 | 21.49 | 21.86 | 372,818 | -0.04(-0.18%) |
Apr 11, 2024 | 21.99 | 22.07 | 21.52 | 21.90 | 480,427 | +0.11(+0.50%) |
Apr 10, 2024 | 22.16 | 22.26 | 21.40 | 21.79 | 749,512 | -1.21(-5.26%) |
Apr 09, 2024 | 22.56 | 23.01 | 22.43 | 23.00 | 605,679 | +0.37(+1.63%) |
Apr 08, 2024 | 22.67 | 22.88 | 22.59 | 22.63 | 397,313 | +0.02(+0.09%) |
Apr 05, 2024 | 22.59 | 22.77 | 22.41 | 22.61 | 303,013 | -0.13(-0.57%) |
Apr 04, 2024 | 23.18 | 23.51 | 22.72 | 22.74 | 355,726 | -0.02(-0.09%) |
Apr 03, 2024 | 22.64 | 23.05 | 22.59 | 22.76 | 551,154 | -0.22(-0.96%) |
Apr 02, 2024 | 23.18 | 23.50 | 22.71 | 22.98 | 506,229 | -0.59(-2.50%) |
Apr 01, 2024 | 24.10 | 24.10 | 23.42 | 23.57 | 363,354 | -0.43(-1.79%) |
Mar 28, 2024 | 23.87 | 24.49 | 23.82 | 24.00 | 410,340 | -0.02(-0.08%) |
Mar 27, 2024 | 23.02 | 24.02 | 22.75 | 24.02 | 402,697 | +1.07(+4.66%) |
Mar 26, 2024 | 23.40 | 23.42 | 22.94 | 22.95 | 351,805 | -0.04(-0.17%) |
Mar 25, 2024 | 23.06 | 23.40 | 22.82 | 22.99 | 352,284 | +0.02(+0.09%) |
Mar 22, 2024 | 23.69 | 23.80 | 22.87 | 22.97 | 384,989 | -0.70(-2.96%) |
Mar 21, 2024 | 23.26 | 24.02 | 23.26 | 23.67 | 614,448 | +0.45(+1.94%) |
Mar 20, 2024 | 21.92 | 23.43 | 21.92 | 23.22 | 484,519 | +1.11(+5.02%) |
Mar 19, 2024 | 22.27 | 22.59 | 22.10 | 22.11 | 420,624 | -0.24(-1.07%) |
Mar 18, 2024 | 22.60 | 22.85 | 22.32 | 22.35 | 390,618 | -0.26(-1.15%) |
Mar 15, 2024 | 22.08 | 22.80 | 22.08 | 22.61 | 3,847,691 | +0.47(+2.12%) |
Mar 14, 2024 | 23.20 | 23.20 | 22.03 | 22.14 | 552,369 | -1.06(-4.57%) |
Mar 13, 2024 | 23.25 | 23.44 | 23.07 | 23.20 | 426,673 | +0.09(+0.39%) |
Mar 12, 2024 | 23.54 | 23.62 | 22.75 | 23.11 | 465,990 | -0.54(-2.28%) |
Mar 11, 2024 | 23.48 | 23.83 | 23.42 | 23.65 | 379,654 | -0.01(-0.04%) |
Mar 08, 2024 | 24.30 | 24.30 | 23.61 | 23.66 | 314,564 | -0.14(-0.59%) |
Mar 07, 2024 | 24.17 | 24.27 | 23.69 | 23.80 | 360,246 | +0.13(+0.55%) |
Mar 06, 2024 | 23.47 | 24.19 | 22.77 | 23.67 | 570,826 | +0.20(+0.85%) |
Mar 05, 2024 | 22.31 | 23.61 | 22.10 | 23.47 | 964,937 | +1.05(+4.68%) |
Mar 04, 2024 | 22.96 | 23.52 | 22.34 | 22.42 | 363,639 | -0.57(-2.48%) |
Mar 01, 2024 | 22.71 | 22.99 | 22.14 | 22.99 | 466,332 | +0.13(+0.57%) |
Feb 29, 2024 | 23.19 | 23.47 | 22.75 | 22.86 | 686,971 | +0.22(+0.97%) |
Feb 28, 2024 | 23.04 | 23.14 | 22.60 | 22.64 | 481,909 | -0.69(-2.96%) |
Feb 27, 2024 | 23.43 | 23.65 | 23.22 | 23.33 | 481,508 | +0.07(+0.30%) |
Feb 26, 2024 | 23.59 | 23.75 | 23.01 | 23.26 | 499,747 | -0.46(-1.94%) |
Feb 23, 2024 | 23.83 | 24.08 | 23.48 | 23.72 | 247,865 | -0.11(-0.46%) |
Feb 22, 2024 | 23.96 | 24.19 | 23.57 | 23.83 | 394,688 | -0.24(-1.00%) |
Feb 21, 2024 | 24.17 | 24.28 | 23.91 | 24.07 | 432,963 | -0.19(-0.78%) |
Feb 20, 2024 | 24.47 | 25.00 | 24.23 | 24.26 | 490,417 | -0.58(-2.33%) |
Feb 16, 2024 | 25.00 | 25.18 | 24.66 | 24.84 | 436,596 | -0.48(-1.90%) |
Feb 15, 2024 | 23.95 | 25.48 | 23.95 | 25.32 | 549,588 | +1.62(+6.84%) |
Feb 14, 2024 | 23.87 | 24.11 | 23.39 | 23.70 | 520,761 | +0.19(+0.81%) |
Feb 13, 2024 | 23.78 | 24.05 | 22.97 | 23.51 | 982,599 | -1.42(-5.70%) |
Feb 12, 2024 | 24.33 | 25.31 | 24.33 | 24.93 | 571,503 | +0.57(+2.34%) |
Feb 09, 2024 | 24.12 | 24.43 | 23.51 | 24.36 | 401,022 | +0.30(+1.25%) |
Feb 08, 2024 | 23.78 | 24.32 | 23.66 | 24.06 | 504,340 | +0.17(+0.71%) |
Feb 07, 2024 | 24.03 | 24.13 | 23.36 | 23.89 | 688,007 | -0.13(-0.53%) |
Feb 06, 2024 | 24.20 | 24.54 | 23.91 | 24.02 | 857,818 | -0.27(-1.10%) |
Feb 05, 2024 | 24.40 | 24.56 | 23.88 | 24.28 | 606,658 | -0.56(-2.26%) |
Feb 02, 2024 | 24.14 | 25.07 | 23.96 | 24.85 | 514,856 | +0.01(+0.04%) |