Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 22.16 | 23.82 | 22.16 | 23.58 | 180,508 | +1.50(+6.79%) |
Apr 22, 2024 | 22.40 | 23.40 | 21.98 | 22.08 | 104,989 | -0.15(-0.67%) |
Apr 19, 2024 | 21.71 | 22.25 | 21.71 | 22.23 | 103,639 | +0.42(+1.93%) |
Apr 18, 2024 | 21.78 | 22.26 | 21.64 | 21.81 | 89,906 | +0.00(+0.00%) |
Apr 17, 2024 | 22.39 | 22.50 | 21.72 | 21.81 | 87,131 | -0.34(-1.53%) |
Apr 16, 2024 | 21.76 | 22.21 | 21.46 | 22.15 | 96,893 | +0.38(+1.75%) |
Apr 15, 2024 | 22.47 | 22.59 | 21.66 | 21.77 | 61,264 | -0.57(-2.55%) |
Apr 12, 2024 | 22.59 | 22.87 | 21.96 | 22.34 | 90,307 | -0.50(-2.19%) |
Apr 11, 2024 | 22.90 | 22.96 | 22.69 | 22.84 | 98,811 | +0.11(+0.48%) |
Apr 10, 2024 | 22.90 | 23.11 | 22.35 | 22.73 | 155,256 | -0.74(-3.15%) |
Apr 09, 2024 | 22.46 | 23.51 | 22.31 | 23.47 | 122,922 | +1.21(+5.44%) |
Apr 08, 2024 | 21.90 | 22.31 | 21.75 | 22.26 | 61,828 | +0.41(+1.88%) |
Apr 05, 2024 | 21.63 | 21.86 | 21.20 | 21.85 | 105,361 | +0.12(+0.55%) |
Apr 04, 2024 | 22.09 | 22.34 | 21.70 | 21.73 | 103,613 | -0.08(-0.37%) |
Apr 03, 2024 | 21.67 | 21.96 | 21.65 | 21.81 | 83,532 | +0.02(+0.09%) |
Apr 02, 2024 | 22.30 | 22.30 | 21.58 | 21.79 | 115,034 | -0.77(-3.41%) |
Apr 01, 2024 | 22.39 | 22.58 | 22.01 | 22.56 | 94,219 | +0.33(+1.48%) |
Mar 28, 2024 | 22.03 | 22.61 | 22.03 | 22.23 | 114,589 | +0.30(+1.37%) |
Mar 27, 2024 | 21.62 | 21.99 | 21.62 | 21.93 | 108,329 | +0.54(+2.52%) |
Mar 26, 2024 | 21.90 | 22.00 | 21.36 | 21.39 | 125,352 | -0.40(-1.84%) |
Mar 25, 2024 | 22.22 | 22.34 | 21.78 | 21.79 | 140,850 | -0.34(-1.54%) |
Mar 22, 2024 | 22.07 | 22.25 | 21.52 | 22.13 | 153,044 | +0.17(+0.77%) |
Mar 21, 2024 | 22.20 | 22.41 | 21.85 | 21.96 | 225,373 | -0.19(-0.86%) |
Mar 20, 2024 | 21.86 | 22.42 | 21.84 | 22.15 | 129,846 | +0.10(+0.45%) |
Mar 19, 2024 | 21.82 | 22.10 | 21.66 | 22.05 | 151,789 | +0.15(+0.68%) |
Mar 18, 2024 | 22.07 | 22.48 | 21.89 | 21.90 | 141,694 | -0.23(-1.04%) |
Mar 15, 2024 | 21.74 | 22.41 | 21.74 | 22.13 | 456,650 | +0.23(+1.05%) |
Mar 14, 2024 | 22.00 | 22.21 | 21.64 | 21.90 | 152,983 | -0.16(-0.73%) |
Mar 13, 2024 | 22.25 | 22.61 | 21.89 | 22.06 | 126,824 | -0.28(-1.25%) |
Mar 12, 2024 | 21.70 | 22.37 | 21.70 | 22.34 | 256,694 | +0.34(+1.55%) |
Mar 11, 2024 | 21.68 | 22.05 | 21.21 | 22.00 | 116,063 | +0.20(+0.92%) |
Mar 08, 2024 | 21.91 | 22.62 | 21.74 | 21.80 | 167,549 | +0.08(+0.37%) |
Mar 07, 2024 | 21.06 | 21.83 | 20.96 | 21.72 | 147,073 | +0.71(+3.38%) |
Mar 06, 2024 | 21.43 | 21.43 | 20.85 | 21.01 | 143,813 | -0.25(-1.18%) |
Mar 05, 2024 | 21.76 | 21.76 | 21.23 | 21.26 | 218,928 | -0.64(-2.92%) |
Mar 04, 2024 | 21.74 | 21.95 | 21.51 | 21.90 | 188,503 | +0.12(+0.55%) |
Mar 01, 2024 | 21.00 | 21.83 | 20.80 | 21.78 | 245,168 | +0.84(+4.01%) |
Feb 29, 2024 | 20.60 | 21.00 | 20.28 | 20.94 | 314,749 | +0.46(+2.25%) |
Feb 28, 2024 | 20.39 | 20.54 | 18.81 | 20.48 | 249,515 | +0.12(+0.59%) |
Feb 27, 2024 | 19.10 | 20.47 | 19.10 | 20.36 | 197,661 | +0.88(+4.52%) |
Feb 26, 2024 | 19.76 | 19.89 | 18.89 | 19.48 | 281,605 | -0.42(-2.11%) |
Feb 23, 2024 | 19.03 | 19.92 | 18.60 | 19.90 | 347,795 | +0.73(+3.81%) |
Feb 22, 2024 | 21.00 | 21.10 | 18.71 | 19.17 | 387,730 | -1.98(-9.36%) |
Feb 21, 2024 | 21.36 | 21.55 | 20.89 | 21.15 | 94,603 | -0.26(-1.21%) |
Feb 20, 2024 | 21.19 | 21.44 | 20.93 | 21.41 | 179,714 | +0.03(+0.14%) |
Feb 16, 2024 | 21.75 | 21.97 | 21.23 | 21.38 | 97,797 | -0.49(-2.24%) |
Feb 15, 2024 | 21.65 | 21.93 | 21.55 | 21.87 | 91,085 | +0.47(+2.20%) |
Feb 14, 2024 | 20.63 | 21.55 | 20.38 | 21.40 | 97,879 | +1.15(+5.68%) |
Feb 13, 2024 | 20.99 | 21.13 | 19.99 | 20.25 | 198,384 | -1.50(-6.90%) |
Feb 12, 2024 | 21.29 | 21.98 | 21.23 | 21.75 | 143,303 | +0.26(+1.21%) |
Feb 09, 2024 | 21.40 | 21.88 | 21.40 | 21.49 | 92,239 | +0.11(+0.51%) |
Feb 08, 2024 | 20.60 | 21.44 | 20.60 | 21.38 | 97,508 | +0.73(+3.54%) |
Feb 07, 2024 | 20.95 | 21.40 | 20.25 | 20.65 | 84,552 | -0.30(-1.43%) |
Feb 06, 2024 | 20.38 | 20.99 | 20.38 | 20.95 | 69,143 | +0.50(+2.44%) |
Feb 05, 2024 | 20.42 | 20.64 | 19.95 | 20.45 | 86,460 | -0.29(-1.40%) |
Feb 02, 2024 | 20.86 | 20.86 | 20.21 | 20.74 | 96,746 | -0.38(-1.80%) |