Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 22.80 | 22.94 | 22.42 | 22.81 | 353,717 | -0.53(-2.27%) |
Apr 24, 2024 | 23.00 | 23.42 | 22.86 | 23.34 | 331,906 | +0.50(+2.19%) |
Apr 23, 2024 | 22.32 | 23.13 | 22.32 | 22.84 | 325,070 | +0.67(+3.02%) |
Apr 22, 2024 | 21.61 | 22.23 | 21.57 | 22.17 | 221,811 | +0.56(+2.59%) |
Apr 19, 2024 | 21.66 | 22.09 | 21.45 | 21.61 | 344,912 | +0.07(+0.32%) |
Apr 18, 2024 | 21.44 | 21.98 | 21.43 | 21.54 | 232,928 | -0.03(-0.14%) |
Apr 17, 2024 | 21.97 | 22.09 | 21.57 | 21.57 | 258,362 | -0.16(-0.74%) |
Apr 16, 2024 | 21.63 | 21.90 | 21.32 | 21.73 | 259,670 | +0.06(+0.28%) |
Apr 15, 2024 | 22.84 | 22.93 | 21.52 | 21.67 | 459,822 | -1.19(-5.21%) |
Apr 12, 2024 | 23.00 | 23.40 | 22.70 | 22.86 | 290,730 | -0.42(-1.80%) |
Apr 11, 2024 | 23.00 | 23.36 | 22.61 | 23.28 | 441,022 | +0.37(+1.62%) |
Apr 10, 2024 | 23.25 | 23.58 | 22.63 | 22.91 | 499,480 | -0.73(-3.09%) |
Apr 09, 2024 | 23.73 | 23.93 | 23.56 | 23.64 | 178,572 | -0.04(-0.17%) |
Apr 08, 2024 | 23.89 | 24.11 | 23.61 | 23.68 | 265,116 | -0.01(-0.04%) |
Apr 05, 2024 | 23.22 | 23.87 | 23.22 | 23.69 | 294,770 | +0.27(+1.15%) |
Apr 04, 2024 | 23.76 | 24.18 | 23.36 | 23.42 | 359,592 | -0.08(-0.34%) |
Apr 03, 2024 | 23.40 | 23.99 | 23.40 | 23.50 | 282,090 | -0.12(-0.51%) |
Apr 02, 2024 | 23.00 | 23.62 | 22.50 | 23.62 | 470,471 | -0.12(-0.51%) |
Apr 01, 2024 | 23.75 | 24.17 | 23.52 | 23.74 | 338,543 | +0.02(+0.08%) |
Mar 28, 2024 | 23.09 | 24.07 | 23.05 | 23.72 | 743,777 | +0.46(+1.98%) |
Mar 27, 2024 | 23.62 | 23.87 | 22.96 | 23.26 | 320,729 | -0.35(-1.48%) |
Mar 26, 2024 | 23.54 | 23.92 | 23.46 | 23.61 | 420,985 | +0.31(+1.33%) |
Mar 25, 2024 | 23.13 | 23.70 | 23.07 | 23.30 | 316,073 | +0.00(+0.00%) |
Mar 22, 2024 | 23.89 | 24.06 | 23.05 | 23.30 | 413,101 | -0.45(-1.89%) |
Mar 21, 2024 | 23.62 | 23.83 | 23.31 | 23.75 | 509,241 | +0.36(+1.54%) |
Mar 20, 2024 | 22.87 | 23.58 | 22.71 | 23.39 | 413,992 | +0.51(+2.23%) |
Mar 19, 2024 | 22.83 | 23.02 | 22.55 | 22.88 | 286,076 | -0.10(-0.44%) |
Mar 18, 2024 | 23.06 | 23.42 | 22.73 | 22.98 | 390,409 | +0.08(+0.35%) |
Mar 15, 2024 | 22.97 | 23.22 | 22.35 | 22.90 | 886,989 | -0.68(-2.88%) |
Mar 14, 2024 | 23.00 | 23.86 | 22.55 | 23.58 | 1,070,666 | +0.60(+2.61%) |
Mar 13, 2024 | 21.90 | 23.28 | 21.56 | 22.98 | 1,098,554 | +1.19(+5.46%) |
Mar 12, 2024 | 20.37 | 21.91 | 20.18 | 21.79 | 1,344,712 | +1.42(+6.97%) |
Mar 11, 2024 | 20.66 | 20.77 | 20.14 | 20.37 | 286,712 | -0.38(-1.81%) |
Mar 08, 2024 | 20.77 | 21.23 | 20.65 | 20.75 | 285,447 | +0.18(+0.85%) |
Mar 07, 2024 | 20.90 | 20.96 | 20.27 | 20.57 | 480,236 | -0.17(-0.82%) |
Mar 06, 2024 | 20.98 | 21.22 | 20.64 | 20.74 | 345,853 | +0.05(+0.24%) |
Mar 05, 2024 | 21.04 | 21.04 | 20.36 | 20.69 | 811,070 | -0.62(-2.91%) |
Mar 04, 2024 | 21.20 | 21.71 | 20.84 | 21.31 | 592,147 | +0.24(+1.14%) |
Mar 01, 2024 | 21.53 | 21.59 | 20.55 | 21.07 | 745,493 | +0.13(+0.62%) |
Feb 29, 2024 | 19.59 | 21.00 | 19.47 | 20.94 | 1,135,359 | +1.76(+9.18%) |
Feb 28, 2024 | 19.88 | 20.21 | 18.85 | 19.18 | 1,233,938 | -1.30(-6.35%) |
Feb 27, 2024 | 20.49 | 21.83 | 19.10 | 20.48 | 3,938,119 | +3.91(+23.60%) |
Feb 26, 2024 | 16.35 | 16.88 | 16.26 | 16.57 | 886,718 | +0.21(+1.28%) |
Feb 23, 2024 | 15.72 | 16.50 | 15.61 | 16.36 | 539,886 | +0.31(+1.93%) |
Feb 22, 2024 | 16.29 | 16.58 | 15.79 | 16.05 | 291,800 | -0.11(-0.68%) |
Feb 21, 2024 | 16.36 | 16.41 | 15.91 | 16.16 | 388,058 | -0.27(-1.64%) |
Feb 20, 2024 | 16.75 | 17.00 | 16.16 | 16.43 | 349,146 | -0.76(-4.42%) |
Feb 16, 2024 | 16.44 | 17.36 | 16.21 | 17.19 | 839,589 | +0.85(+5.20%) |
Feb 15, 2024 | 15.84 | 16.38 | 15.73 | 16.34 | 541,926 | +0.69(+4.41%) |
Feb 14, 2024 | 15.22 | 15.80 | 15.15 | 15.65 | 287,406 | +0.69(+4.61%) |
Feb 13, 2024 | 15.14 | 15.48 | 14.79 | 14.96 | 342,056 | -0.86(-5.44%) |
Feb 12, 2024 | 15.76 | 16.17 | 15.76 | 15.82 | 346,589 | -0.02(-0.13%) |
Feb 09, 2024 | 15.65 | 15.97 | 15.57 | 15.84 | 282,465 | +0.33(+2.13%) |
Feb 08, 2024 | 15.26 | 15.63 | 15.16 | 15.51 | 316,366 | +0.21(+1.37%) |
Feb 07, 2024 | 15.31 | 15.42 | 15.06 | 15.30 | 197,496 | -0.04(-0.26%) |
Feb 06, 2024 | 14.81 | 15.37 | 14.76 | 15.34 | 217,278 | +0.53(+3.58%) |
Feb 05, 2024 | 15.00 | 15.06 | 14.76 | 14.81 | 243,752 | -0.41(-2.69%) |
Feb 02, 2024 | 15.07 | 15.40 | 14.82 | 15.22 | 263,189 | +0.22(+1.47%) |