Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 23.05 | 23.24 | 22.41 | 22.66 | 246,798 | -0.47(-2.03%) |
Apr 23, 2024 | 22.90 | 23.17 | 22.86 | 23.13 | 134,888 | +0.12(+0.52%) |
Apr 22, 2024 | 23.23 | 23.32 | 22.77 | 23.01 | 197,227 | -0.23(-0.99%) |
Apr 19, 2024 | 22.73 | 23.25 | 22.62 | 23.24 | 132,888 | +0.38(+1.66%) |
Apr 18, 2024 | 22.91 | 23.06 | 22.77 | 22.86 | 133,123 | +0.07(+0.31%) |
Apr 17, 2024 | 23.24 | 23.24 | 22.71 | 22.79 | 139,711 | -0.28(-1.21%) |
Apr 16, 2024 | 23.08 | 23.62 | 22.82 | 23.07 | 205,268 | -0.19(-0.82%) |
Apr 15, 2024 | 23.41 | 23.79 | 23.20 | 23.26 | 164,673 | -0.13(-0.56%) |
Apr 12, 2024 | 23.76 | 23.76 | 23.30 | 23.39 | 177,513 | -0.49(-2.05%) |
Apr 11, 2024 | 23.32 | 23.92 | 23.24 | 23.88 | 221,321 | +0.57(+2.45%) |
Apr 10, 2024 | 23.60 | 23.79 | 23.00 | 23.31 | 235,626 | -1.00(-4.11%) |
Apr 09, 2024 | 23.74 | 24.31 | 23.74 | 24.31 | 130,615 | +0.50(+2.10%) |
Apr 08, 2024 | 23.74 | 23.99 | 23.62 | 23.81 | 81,454 | +0.20(+0.85%) |
Apr 05, 2024 | 23.62 | 23.78 | 23.28 | 23.61 | 143,931 | -0.04(-0.17%) |
Apr 04, 2024 | 23.88 | 24.12 | 23.46 | 23.65 | 191,789 | +0.13(+0.55%) |
Apr 03, 2024 | 23.38 | 23.87 | 23.34 | 23.52 | 210,330 | -0.08(-0.34%) |
Apr 02, 2024 | 24.00 | 24.02 | 23.43 | 23.60 | 143,415 | -0.40(-1.67%) |
Apr 01, 2024 | 24.80 | 24.86 | 23.90 | 24.00 | 169,587 | -0.81(-3.26%) |
Mar 28, 2024 | 24.17 | 24.89 | 24.01 | 24.81 | 192,778 | +0.59(+2.44%) |
Mar 27, 2024 | 23.66 | 24.25 | 23.48 | 24.22 | 158,556 | +0.82(+3.50%) |
Mar 26, 2024 | 23.60 | 23.65 | 23.29 | 23.40 | 226,143 | +0.02(+0.09%) |
Mar 25, 2024 | 23.62 | 23.90 | 23.24 | 23.38 | 241,711 | -0.17(-0.72%) |
Mar 22, 2024 | 24.92 | 24.92 | 23.39 | 23.55 | 507,170 | -1.51(-6.03%) |
Mar 21, 2024 | 25.88 | 26.15 | 23.88 | 25.06 | 536,527 | -1.81(-6.74%) |
Mar 20, 2024 | 26.00 | 27.12 | 25.68 | 26.87 | 195,425 | +0.79(+3.03%) |
Mar 19, 2024 | 24.94 | 26.27 | 24.94 | 26.08 | 178,139 | +1.14(+4.57%) |
Mar 18, 2024 | 25.50 | 25.57 | 24.88 | 24.94 | 304,527 | -0.62(-2.43%) |
Mar 15, 2024 | 25.13 | 25.77 | 24.77 | 25.56 | 294,735 | +0.40(+1.59%) |
Mar 14, 2024 | 25.53 | 25.58 | 25.06 | 25.16 | 146,379 | -0.41(-1.60%) |
Mar 13, 2024 | 25.36 | 25.89 | 25.36 | 25.57 | 126,561 | +0.09(+0.35%) |
Mar 12, 2024 | 25.36 | 25.55 | 24.97 | 25.48 | 207,443 | +0.12(+0.47%) |
Mar 11, 2024 | 25.12 | 25.39 | 24.96 | 25.36 | 116,599 | +0.19(+0.75%) |
Mar 08, 2024 | 25.91 | 26.03 | 25.14 | 25.17 | 119,993 | -0.50(-1.95%) |
Mar 07, 2024 | 25.48 | 25.85 | 25.43 | 25.67 | 106,211 | +0.28(+1.10%) |
Mar 06, 2024 | 25.17 | 25.39 | 24.81 | 25.39 | 123,604 | +0.35(+1.40%) |
Mar 05, 2024 | 25.20 | 25.57 | 24.85 | 25.04 | 186,079 | -0.39(-1.53%) |
Mar 04, 2024 | 25.76 | 26.19 | 25.42 | 25.43 | 125,764 | -0.33(-1.28%) |
Mar 01, 2024 | 25.30 | 25.95 | 25.16 | 25.76 | 131,924 | +0.53(+2.10%) |
Feb 29, 2024 | 25.60 | 26.01 | 25.14 | 25.23 | 148,179 | -0.02(-0.08%) |
Feb 28, 2024 | 25.28 | 25.91 | 25.23 | 25.25 | 92,996 | -0.30(-1.17%) |
Feb 27, 2024 | 25.60 | 26.13 | 25.46 | 25.55 | 127,350 | +0.05(+0.20%) |
Feb 26, 2024 | 25.81 | 26.02 | 25.45 | 25.50 | 189,017 | -0.45(-1.73%) |
Feb 23, 2024 | 25.49 | 26.15 | 25.49 | 25.95 | 233,232 | +0.37(+1.45%) |
Feb 22, 2024 | 26.06 | 26.18 | 25.46 | 25.58 | 194,681 | -0.50(-1.92%) |
Feb 21, 2024 | 25.94 | 26.17 | 25.88 | 26.08 | 111,336 | +0.14(+0.54%) |
Feb 20, 2024 | 26.25 | 26.32 | 25.87 | 25.94 | 176,527 | -0.78(-2.92%) |
Feb 16, 2024 | 26.89 | 27.19 | 26.64 | 26.72 | 99,299 | -0.40(-1.47%) |
Feb 15, 2024 | 26.28 | 27.20 | 26.20 | 27.12 | 121,363 | +0.97(+3.71%) |
Feb 14, 2024 | 26.46 | 26.46 | 25.83 | 26.15 | 112,372 | +0.10(+0.38%) |
Feb 13, 2024 | 27.23 | 27.98 | 25.80 | 26.05 | 223,339 | -2.04(-7.26%) |
Feb 12, 2024 | 27.12 | 28.29 | 27.12 | 28.09 | 128,011 | +1.06(+3.92%) |
Feb 09, 2024 | 26.96 | 27.21 | 26.64 | 27.03 | 134,942 | +0.03(+0.11%) |
Feb 08, 2024 | 26.43 | 27.06 | 26.23 | 27.00 | 87,027 | +0.43(+1.62%) |
Feb 07, 2024 | 26.49 | 26.66 | 25.96 | 26.57 | 111,783 | +0.21(+0.80%) |
Feb 06, 2024 | 26.18 | 26.84 | 26.14 | 26.36 | 141,059 | +0.16(+0.61%) |
Feb 05, 2024 | 26.61 | 26.61 | 25.80 | 26.20 | 257,551 | -0.61(-2.28%) |
Feb 02, 2024 | 26.65 | 27.12 | 26.51 | 26.81 | 107,716 | -0.22(-0.81%) |