Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 17, 2024 | 21.43 | 21.63 | 20.02 | 21.24 | 4,953 | -0.05(-0.23%) |
Apr 16, 2024 | 21.24 | 21.94 | 20.63 | 21.29 | 8,969 | -0.41(-1.89%) |
Apr 15, 2024 | 22.36 | 22.36 | 21.25 | 21.70 | 7,239 | -0.30(-1.36%) |
Apr 12, 2024 | 22.54 | 22.54 | 22.00 | 22.00 | 5,503 | -0.82(-3.59%) |
Apr 11, 2024 | 22.50 | 23.45 | 22.50 | 22.82 | 6,421 | -0.16(-0.70%) |
Apr 10, 2024 | 24.35 | 24.35 | 22.22 | 22.98 | 14,160 | -0.48(-2.05%) |
Apr 09, 2024 | 24.21 | 24.74 | 23.00 | 23.46 | 21,668 | -0.64(-2.66%) |
Apr 08, 2024 | 22.82 | 24.73 | 22.82 | 24.10 | 13,012 | +1.02(+4.42%) |
Apr 05, 2024 | 23.18 | 23.18 | 23.08 | 23.08 | 3,344 | +0.05(+0.22%) |
Apr 04, 2024 | 22.70 | 23.60 | 22.70 | 23.03 | 12,159 | +0.09(+0.39%) |
Apr 03, 2024 | 22.50 | 23.30 | 22.50 | 22.94 | 6,705 | +0.06(+0.26%) |
Apr 02, 2024 | 22.95 | 22.95 | 22.45 | 22.88 | 4,838 | -1.22(-5.06%) |
Apr 01, 2024 | 25.00 | 25.00 | 24.02 | 24.10 | 6,376 | -0.80(-3.21%) |
Mar 28, 2024 | 24.53 | 25.38 | 24.08 | 24.90 | 15,813 | -0.60(-2.35%) |
Mar 27, 2024 | 24.10 | 25.50 | 24.10 | 25.50 | 18,609 | +1.73(+7.28%) |
Mar 26, 2024 | 23.90 | 24.06 | 23.53 | 23.77 | 7,278 | +0.06(+0.25%) |
Mar 25, 2024 | 24.21 | 24.21 | 23.26 | 23.71 | 5,201 | -0.20(-0.84%) |
Mar 22, 2024 | 24.50 | 24.50 | 23.56 | 23.91 | 9,688 | -0.94(-3.78%) |
Mar 21, 2024 | 24.44 | 24.85 | 23.95 | 24.85 | 11,119 | +0.82(+3.41%) |
Mar 20, 2024 | 24.35 | 24.94 | 24.03 | 24.03 | 8,223 | -0.47(-1.92%) |
Mar 19, 2024 | 23.23 | 24.50 | 23.06 | 24.50 | 22,899 | +1.13(+4.84%) |
Mar 18, 2024 | 23.51 | 23.84 | 23.03 | 23.37 | 17,121 | -0.64(-2.67%) |
Mar 15, 2024 | 22.26 | 24.58 | 22.26 | 24.01 | 161,971 | +1.17(+5.12%) |
Mar 14, 2024 | 21.89 | 22.84 | 21.88 | 22.84 | 14,753 | +0.53(+2.38%) |
Mar 13, 2024 | 21.73 | 22.31 | 21.45 | 22.31 | 14,771 | +0.60(+2.76%) |
Mar 12, 2024 | 21.53 | 21.99 | 21.34 | 21.71 | 9,244 | +0.58(+2.74%) |
Mar 11, 2024 | 21.05 | 21.45 | 20.86 | 21.13 | 8,734 | +0.32(+1.54%) |
Mar 08, 2024 | 21.36 | 21.36 | 20.75 | 20.81 | 12,437 | -0.16(-0.76%) |
Mar 07, 2024 | 21.30 | 22.07 | 20.97 | 20.97 | 23,072 | -0.33(-1.55%) |
Mar 06, 2024 | 21.27 | 22.00 | 21.27 | 21.30 | 10,442 | -0.56(-2.56%) |
Mar 05, 2024 | 21.72 | 22.00 | 21.34 | 21.86 | 9,081 | -0.08(-0.36%) |
Mar 04, 2024 | 21.98 | 22.25 | 21.77 | 21.94 | 10,343 | +0.43(+2.00%) |
Mar 01, 2024 | 21.35 | 21.98 | 21.34 | 21.51 | 15,396 | -0.02(-0.09%) |
Feb 29, 2024 | 21.56 | 22.23 | 21.20 | 21.53 | 13,653 | +0.27(+1.27%) |
Feb 28, 2024 | 21.14 | 21.29 | 20.73 | 21.26 | 23,457 | -0.06(-0.28%) |
Feb 27, 2024 | 21.83 | 21.83 | 21.32 | 21.32 | 10,289 | +0.22(+1.04%) |
Feb 26, 2024 | 21.00 | 21.20 | 20.50 | 21.10 | 13,656 | +0.33(+1.59%) |
Feb 23, 2024 | 20.86 | 20.86 | 20.20 | 20.77 | 14,901 | -0.08(-0.38%) |
Feb 22, 2024 | 20.91 | 21.26 | 20.41 | 20.85 | 15,300 | -0.16(-0.76%) |
Feb 21, 2024 | 21.65 | 21.65 | 20.55 | 21.01 | 23,322 | -0.17(-0.80%) |
Feb 20, 2024 | 21.31 | 21.69 | 20.96 | 21.18 | 24,419 | +0.06(+0.28%) |
Feb 16, 2024 | 22.04 | 22.49 | 20.93 | 21.12 | 12,566 | -1.00(-4.52%) |
Feb 15, 2024 | 22.11 | 22.48 | 21.78 | 22.12 | 15,697 | +0.04(+0.18%) |
Feb 14, 2024 | 22.40 | 22.78 | 21.92 | 22.08 | 23,947 | +0.00(+0.00%) |
Feb 13, 2024 | 23.62 | 23.62 | 22.00 | 22.08 | 32,517 | -2.02(-8.38%) |
Feb 12, 2024 | 21.77 | 24.91 | 21.77 | 24.10 | 28,898 | +1.80(+8.07%) |
Feb 09, 2024 | 21.62 | 22.90 | 21.54 | 22.30 | 13,376 | +1.12(+5.29%) |
Feb 08, 2024 | 21.30 | 22.40 | 20.95 | 21.18 | 25,002 | -0.17(-0.80%) |
Feb 07, 2024 | 21.82 | 21.82 | 21.31 | 21.35 | 5,423 | -0.67(-3.04%) |
Feb 06, 2024 | 21.41 | 22.02 | 21.39 | 22.02 | 17,618 | +0.95(+4.51%) |
Feb 05, 2024 | 22.40 | 22.70 | 21.07 | 21.07 | 20,579 | -1.82(-7.95%) |
Feb 02, 2024 | 22.24 | 23.10 | 22.24 | 22.89 | 6,762 | +0.71(+3.20%) |