Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 21.32 | 21.32 | 19.98 | 20.22 | 38,447 | -1.35(-6.27%) |
Apr 29, 2024 | 21.89 | 22.67 | 21.52 | 21.57 | 51,127 | +0.16(+0.74%) |
Apr 26, 2024 | 21.18 | 21.50 | 21.03 | 21.41 | 38,905 | +0.33(+1.56%) |
Apr 25, 2024 | 21.37 | 21.42 | 20.63 | 21.08 | 43,447 | -0.63(-2.88%) |
Apr 24, 2024 | 22.66 | 22.78 | 21.56 | 21.71 | 28,762 | -0.93(-4.13%) |
Apr 23, 2024 | 22.00 | 22.93 | 21.91 | 22.64 | 53,982 | +0.61(+2.75%) |
Apr 22, 2024 | 21.02 | 22.04 | 20.78 | 22.03 | 58,330 | +1.03(+4.92%) |
Apr 19, 2024 | 20.99 | 21.65 | 20.80 | 21.00 | 64,012 | -0.16(-0.75%) |
Apr 18, 2024 | 22.27 | 22.27 | 20.86 | 21.16 | 45,966 | -0.86(-3.93%) |
Apr 17, 2024 | 23.65 | 23.85 | 21.87 | 22.02 | 29,286 | -1.43(-6.10%) |
Apr 16, 2024 | 22.86 | 23.61 | 22.71 | 23.46 | 80,930 | +0.73(+3.19%) |
Apr 15, 2024 | 22.72 | 22.80 | 22.18 | 22.73 | 56,050 | -0.24(-1.04%) |
Apr 12, 2024 | 23.46 | 24.06 | 22.50 | 22.97 | 25,219 | -0.76(-3.18%) |
Apr 11, 2024 | 23.46 | 24.02 | 23.22 | 23.72 | 35,108 | +0.27(+1.14%) |
Apr 10, 2024 | 23.36 | 23.61 | 23.17 | 23.46 | 43,200 | +0.02(+0.08%) |
Apr 09, 2024 | 24.61 | 24.61 | 23.38 | 23.44 | 35,152 | -0.94(-3.87%) |
Apr 08, 2024 | 24.85 | 24.94 | 24.32 | 24.38 | 29,711 | -0.29(-1.17%) |
Apr 05, 2024 | 23.28 | 24.67 | 23.19 | 24.67 | 35,801 | +1.64(+7.12%) |
Apr 04, 2024 | 24.94 | 24.95 | 23.02 | 23.03 | 43,965 | -1.62(-6.57%) |
Apr 03, 2024 | 24.50 | 25.09 | 24.14 | 24.65 | 81,745 | +0.38(+1.56%) |
Apr 02, 2024 | 24.55 | 24.67 | 23.93 | 24.27 | 39,149 | -0.38(-1.53%) |
Apr 01, 2024 | 24.27 | 24.85 | 24.09 | 24.65 | 58,672 | +0.44(+1.81%) |
Mar 28, 2024 | 24.10 | 24.41 | 23.57 | 24.21 | 23,438 | -0.22(-0.90%) |
Mar 27, 2024 | 23.01 | 24.43 | 22.75 | 24.43 | 57,806 | +1.44(+6.27%) |
Mar 26, 2024 | 24.50 | 24.50 | 22.97 | 22.99 | 46,302 | -1.51(-6.17%) |
Mar 25, 2024 | 21.71 | 24.50 | 21.67 | 24.50 | 99,453 | +3.04(+14.17%) |
Mar 22, 2024 | 21.25 | 21.50 | 21.05 | 21.46 | 56,072 | +0.38(+1.79%) |
Mar 21, 2024 | 21.02 | 21.16 | 20.73 | 21.08 | 75,546 | -0.04(-0.19%) |
Mar 20, 2024 | 20.97 | 21.35 | 20.55 | 21.12 | 62,779 | -0.01(-0.05%) |
Mar 19, 2024 | 21.08 | 21.39 | 20.66 | 21.13 | 69,055 | -0.05(-0.23%) |
Mar 18, 2024 | 20.87 | 21.91 | 20.87 | 21.18 | 45,837 | +0.31(+1.48%) |
Mar 15, 2024 | 20.89 | 21.72 | 20.73 | 20.87 | 60,556 | +0.02(+0.10%) |
Mar 14, 2024 | 21.08 | 21.58 | 19.67 | 20.85 | 82,458 | -0.48(-2.24%) |
Mar 13, 2024 | 20.72 | 21.33 | 20.44 | 21.33 | 61,512 | +0.68(+3.27%) |
Mar 12, 2024 | 20.70 | 20.87 | 20.21 | 20.65 | 91,294 | -0.04(-0.19%) |
Mar 11, 2024 | 20.22 | 20.85 | 19.90 | 20.69 | 109,757 | +0.84(+4.26%) |
Mar 08, 2024 | 19.30 | 20.36 | 19.10 | 19.85 | 72,351 | +0.34(+1.73%) |
Mar 07, 2024 | 20.00 | 20.00 | 17.71 | 19.51 | 48,476 | +1.19(+6.51%) |
Mar 06, 2024 | 18.09 | 18.77 | 17.86 | 18.32 | 56,116 | +0.22(+1.21%) |
Mar 05, 2024 | 18.08 | 18.39 | 17.84 | 18.10 | 22,136 | +0.18(+1.00%) |
Mar 04, 2024 | 17.91 | 18.17 | 17.43 | 17.92 | 41,256 | -0.02(-0.11%) |
Mar 01, 2024 | 17.36 | 18.07 | 17.36 | 17.94 | 39,402 | +0.52(+2.97%) |
Feb 29, 2024 | 18.47 | 19.02 | 17.42 | 17.42 | 14,211 | -1.05(-5.67%) |
Feb 28, 2024 | 18.93 | 19.09 | 18.29 | 18.47 | 16,125 | -0.67(-3.51%) |
Feb 27, 2024 | 18.64 | 19.38 | 18.64 | 19.14 | 25,569 | +0.38(+2.00%) |
Feb 26, 2024 | 17.82 | 18.77 | 17.82 | 18.77 | 22,360 | +0.71(+3.94%) |
Feb 23, 2024 | 18.44 | 18.44 | 17.69 | 18.05 | 14,774 | +0.11(+0.61%) |
Feb 22, 2024 | 18.44 | 18.44 | 17.94 | 17.95 | 17,945 | -0.31(-1.68%) |
Feb 21, 2024 | 19.80 | 19.80 | 18.02 | 18.25 | 29,254 | -1.49(-7.55%) |
Feb 20, 2024 | 19.46 | 19.99 | 18.96 | 19.74 | 51,257 | +0.36(+1.83%) |
Feb 16, 2024 | 18.47 | 19.63 | 18.47 | 19.39 | 39,735 | +0.31(+1.60%) |
Feb 15, 2024 | 18.83 | 19.24 | 18.38 | 19.08 | 54,848 | +0.41(+2.22%) |
Feb 14, 2024 | 18.63 | 19.29 | 18.46 | 18.67 | 76,927 | +0.27(+1.45%) |
Feb 13, 2024 | 18.14 | 18.40 | 17.91 | 18.40 | 38,522 | +0.53(+2.99%) |
Feb 12, 2024 | 18.21 | 18.77 | 17.86 | 17.87 | 50,441 | -0.31(-1.68%) |
Feb 09, 2024 | 17.89 | 18.34 | 17.42 | 18.17 | 28,385 | +0.13(+0.71%) |
Feb 08, 2024 | 18.29 | 18.67 | 17.97 | 18.04 | 17,484 | -0.41(-2.25%) |
Feb 07, 2024 | 18.53 | 18.88 | 18.46 | 18.46 | 19,604 | -0.29(-1.53%) |
Feb 06, 2024 | 17.98 | 19.00 | 17.98 | 18.75 | 42,812 | +0.67(+3.72%) |
Feb 05, 2024 | 18.08 | 18.18 | 17.59 | 18.07 | 34,656 | +0.00(+0.00%) |
Feb 02, 2024 | 17.18 | 18.38 | 16.99 | 18.07 | 49,490 | +0.90(+5.23%) |