Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 22.29 | 22.37 | 22.02 | 22.02 | 1,084,898 | -0.38(-1.70%) |
Apr 25, 2024 | 21.86 | 22.57 | 21.86 | 22.40 | 1,814,993 | +0.56(+2.56%) |
Apr 24, 2024 | 22.09 | 22.80 | 21.82 | 21.84 | 2,634,682 | +0.65(+3.07%) |
Apr 23, 2024 | 20.95 | 21.32 | 20.91 | 21.19 | 1,087,185 | +0.11(+0.52%) |
Apr 22, 2024 | 21.20 | 21.28 | 20.93 | 21.08 | 841,638 | +0.02(+0.09%) |
Apr 19, 2024 | 20.57 | 21.15 | 20.44 | 21.06 | 896,480 | +0.49(+2.38%) |
Apr 18, 2024 | 20.60 | 20.60 | 20.34 | 20.57 | 663,522 | +0.09(+0.44%) |
Apr 17, 2024 | 20.75 | 20.87 | 20.41 | 20.48 | 568,107 | -0.10(-0.49%) |
Apr 16, 2024 | 20.50 | 20.68 | 20.30 | 20.58 | 560,323 | -0.07(-0.34%) |
Apr 15, 2024 | 20.66 | 20.90 | 20.45 | 20.65 | 688,423 | +0.03(+0.15%) |
Apr 12, 2024 | 20.65 | 21.09 | 20.40 | 20.62 | 957,578 | +0.47(+2.33%) |
Apr 11, 2024 | 20.54 | 20.57 | 20.15 | 20.15 | 821,523 | -0.41(-1.99%) |
Apr 10, 2024 | 20.62 | 20.62 | 20.32 | 20.56 | 480,404 | -0.08(-0.39%) |
Apr 09, 2024 | 20.93 | 20.94 | 20.64 | 20.64 | 817,394 | -0.20(-0.96%) |
Apr 08, 2024 | 20.86 | 21.04 | 20.79 | 20.84 | 564,760 | +0.08(+0.39%) |
Apr 05, 2024 | 20.77 | 20.82 | 20.47 | 20.76 | 658,562 | +0.06(+0.29%) |
Apr 04, 2024 | 21.47 | 21.58 | 20.62 | 20.70 | 813,501 | -0.58(-2.73%) |
Apr 03, 2024 | 20.96 | 21.38 | 20.96 | 21.28 | 1,360,779 | +0.19(+0.90%) |
Apr 02, 2024 | 21.14 | 21.20 | 20.93 | 21.09 | 903,766 | +0.05(+0.24%) |
Apr 01, 2024 | 20.49 | 21.08 | 20.41 | 21.04 | 934,846 | +0.52(+2.53%) |
Mar 28, 2024 | 20.28 | 20.67 | 20.67 | 20.52 | 984,333 | +0.25(+1.23%) |
Mar 27, 2024 | 20.34 | 20.44 | 20.13 | 20.27 | 822,426 | +0.04(+0.20%) |
Mar 26, 2024 | 20.31 | 20.99 | 20.18 | 20.23 | 1,975,009 | +0.09(+0.45%) |
Mar 25, 2024 | 20.25 | 20.40 | 20.07 | 20.14 | 757,818 | -0.11(-0.54%) |
Mar 22, 2024 | 20.09 | 20.61 | 19.97 | 20.25 | 1,480,846 | +0.13(+0.65%) |
Mar 21, 2024 | 19.20 | 20.14 | 19.06 | 20.12 | 1,606,585 | +0.95(+4.96%) |
Mar 20, 2024 | 19.25 | 19.31 | 19.09 | 19.17 | 789,950 | -0.10(-0.52%) |
Mar 19, 2024 | 19.19 | 19.35 | 19.09 | 19.27 | 863,995 | +0.08(+0.42%) |
Mar 18, 2024 | 19.21 | 19.38 | 19.17 | 19.19 | 739,002 | -0.12(-0.62%) |
Mar 15, 2024 | 18.95 | 19.33 | 18.95 | 19.31 | 1,221,082 | +0.30(+1.58%) |
Mar 14, 2024 | 19.25 | 19.27 | 18.71 | 19.01 | 740,691 | -0.14(-0.73%) |
Mar 13, 2024 | 19.13 | 19.33 | 18.88 | 19.15 | 893,477 | -0.04(-0.21%) |
Mar 12, 2024 | 19.51 | 19.65 | 19.16 | 19.19 | 1,036,131 | -0.34(-1.74%) |
Mar 11, 2024 | 19.15 | 19.66 | 19.09 | 19.53 | 783,757 | +0.41(+2.14%) |
Mar 08, 2024 | 19.09 | 19.20 | 18.88 | 19.12 | 974,837 | +0.11(+0.58%) |
Mar 07, 2024 | 19.23 | 19.36 | 18.99 | 19.01 | 950,985 | -0.10(-0.52%) |
Mar 06, 2024 | 19.03 | 19.16 | 18.79 | 19.11 | 890,441 | +0.00(+0.00%) |
Mar 05, 2024 | 18.78 | 19.28 | 18.74 | 19.11 | 1,171,598 | +0.24(+1.27%) |
Mar 04, 2024 | 18.59 | 18.97 | 18.46 | 18.87 | 2,307,489 | +0.30(+1.62%) |