Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 23.45 | 23.45 | 22.84 | 22.84 | 587 | +0.05(+0.24%) |
Apr 29, 2024 | 22.95 | 22.95 | 22.61 | 22.79 | 1,004 | +0.07(+0.31%) |
Apr 26, 2024 | 22.44 | 22.72 | 22.44 | 22.72 | 296 | +0.27(+1.20%) |
Apr 25, 2024 | 22.40 | 22.45 | 22.40 | 22.45 | 388 | -0.34(-1.49%) |
Apr 24, 2024 | 22.95 | 22.95 | 22.79 | 22.79 | 785 | -0.25(-1.09%) |
Apr 23, 2024 | 23.34 | 23.34 | 23.03 | 23.04 | 1,194 | +0.28(+1.23%) |
Apr 22, 2024 | 22.00 | 22.76 | 22.00 | 22.76 | 2,202 | +0.02(+0.09%) |
Apr 19, 2024 | 22.50 | 22.74 | 22.50 | 22.74 | 1,349 | +0.18(+0.80%) |
Apr 18, 2024 | 23.11 | 23.11 | 22.56 | 22.56 | 376 | -0.23(-1.01%) |
Apr 17, 2024 | 22.25 | 23.15 | 22.15 | 22.79 | 1,955 | -0.41(-1.79%) |
Apr 16, 2024 | 23.20 | 23.20 | 22.80 | 23.20 | 1,066 | -0.30(-1.26%) |
Apr 15, 2024 | 23.37 | 24.16 | 23.24 | 23.50 | 800 | +0.30(+1.29%) |
Apr 12, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 368 | -0.32(-1.36%) |
Apr 11, 2024 | 23.45 | 23.88 | 23.36 | 23.52 | 2,968 | -0.05(-0.21%) |
Apr 10, 2024 | 22.90 | 23.57 | 22.90 | 23.57 | 551 | +0.55(+2.39%) |
Apr 08, 2024 | 23.02 | 214 | -0.15(-0.65%) | |||
Apr 05, 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 3,327 | +0.17(+0.74%) |
Apr 04, 2024 | 23.07 | 23.81 | 23.00 | 23.00 | 702 | -0.44(-1.88%) |
Apr 03, 2024 | 22.72 | 23.44 | 22.72 | 23.44 | 825 | +0.44(+1.91%) |
Apr 02, 2024 | 23.00 | 23.00 | 22.00 | 23.00 | 27,466 | +0.26(+1.14%) |
Apr 01, 2024 | 23.00 | 23.36 | 22.10 | 22.74 | 24,471 | +0.67(+3.04%) |
Mar 28, 2024 | 23.00 | 23.62 | 22.07 | 22.07 | 1,330 | -1.14(-4.91%) |
Mar 27, 2024 | 23.21 | 23.21 | 23.10 | 23.21 | 511 | -0.39(-1.67%) |
Mar 25, 2024 | 23.61 | 58 | -0.61(-2.50%) | |||
Mar 22, 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 994 | +0.00(+0.00%) |
Mar 21, 2024 | 24.00 | 24.21 | 24.00 | 24.21 | 978 | +0.05(+0.21%) |
Mar 20, 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 267 | +0.16(+0.67%) |
Mar 19, 2024 | 23.00 | 24.00 | 23.00 | 24.00 | 5,932 | +1.00(+4.35%) |
Mar 18, 2024 | 23.12 | 23.12 | 22.99 | 23.00 | 851 | +0.70(+3.14%) |
Mar 15, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 298 | +0.63(+2.91%) |
Mar 14, 2024 | 21.25 | 21.67 | 21.25 | 21.67 | 876 | +0.17(+0.79%) |
Mar 13, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 291 | -0.71(-3.20%) |
Mar 12, 2024 | 21.76 | 22.21 | 21.76 | 22.21 | 58,140 | +0.21(+0.95%) |
Mar 11, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 2,817 | -0.70(-3.08%) |
Mar 08, 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 372 | -0.01(-0.04%) |
Mar 07, 2024 | 22.00 | 22.71 | 22.00 | 22.71 | 1,438 | +0.30(+1.35%) |
Mar 06, 2024 | 22.00 | 22.41 | 22.00 | 22.41 | 3,485 | +0.62(+2.87%) |
Mar 04, 2024 | 21.78 | 107 | -0.02(-0.09%) | |||
Mar 01, 2024 | 21.80 | 21.80 | 21.51 | 21.80 | 2,177 | +0.10(+0.46%) |
Feb 28, 2024 | 21.70 | 127 | -0.20(-0.91%) | |||
Feb 27, 2024 | 22.18 | 22.18 | 21.90 | 21.90 | 2,542 | -0.07(-0.32%) |
Feb 26, 2024 | 22.50 | 22.95 | 21.97 | 21.97 | 1,231 | -0.18(-0.81%) |
Feb 23, 2024 | 21.80 | 22.15 | 21.70 | 22.15 | 3,222 | -0.50(-2.21%) |
Feb 22, 2024 | 21.76 | 22.65 | 21.76 | 22.65 | 1,877 | +1.78(+8.53%) |
Feb 21, 2024 | 21.00 | 21.00 | 20.87 | 20.87 | 235 | +1.03(+5.19%) |
Feb 15, 2024 | 19.84 | 1 | +0.31(+1.59%) | |||
Feb 14, 2024 | 19.28 | 19.53 | 19.23 | 19.53 | 725 | +0.54(+2.84%) |
Feb 13, 2024 | 20.23 | 25.00 | 18.99 | 18.99 | 4,925 | +0.63(+3.42%) |
Feb 08, 2024 | 18.36 | 0 | -0.21(-1.14%) | |||
Feb 07, 2024 | 18.77 | 18.77 | 18.57 | 18.57 | 2,591 | +0.31(+1.73%) |
Feb 06, 2024 | 18.25 | 18.43 | 18.01 | 18.26 | 8,551 | +1.85(+11.24%) |
Feb 05, 2024 | 17.00 | 17.65 | 16.41 | 16.41 | 4,995 | -0.82(-4.79%) |
Feb 02, 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 175 | +0.46(+2.74%) |