Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 24.22 | 24.62 | 24.18 | 24.50 | 925,550 | +0.33(+1.37%) |
Apr 22, 2024 | 24.15 | 24.35 | 24.00 | 24.17 | 976,080 | +0.16(+0.67%) |
Apr 19, 2024 | 23.63 | 24.06 | 23.63 | 24.01 | 1,106,670 | +0.41(+1.74%) |
Apr 18, 2024 | 23.71 | 23.84 | 23.52 | 23.60 | 752,177 | +0.04(+0.17%) |
Apr 17, 2024 | 23.77 | 23.86 | 23.45 | 23.56 | 1,529,830 | -0.05(-0.21%) |
Apr 16, 2024 | 23.77 | 23.79 | 23.44 | 23.61 | 823,631 | -0.22(-0.92%) |
Apr 15, 2024 | 24.44 | 24.52 | 23.77 | 23.83 | 1,020,172 | -0.36(-1.49%) |
Apr 12, 2024 | 24.38 | 24.61 | 24.09 | 24.19 | 1,000,270 | -0.26(-1.06%) |
Apr 11, 2024 | 24.71 | 24.71 | 24.25 | 24.45 | 1,106,969 | -0.20(-0.81%) |
Apr 10, 2024 | 24.62 | 24.80 | 24.41 | 24.65 | 984,790 | -0.42(-1.68%) |
Apr 09, 2024 | 25.19 | 25.30 | 25.00 | 25.07 | 1,130,640 | -0.08(-0.32%) |
Apr 08, 2024 | 25.09 | 25.19 | 24.98 | 25.15 | 723,073 | +0.17(+0.68%) |
Apr 05, 2024 | 24.79 | 25.05 | 24.70 | 24.98 | 1,196,122 | +0.08(+0.32%) |
Apr 04, 2024 | 25.74 | 25.79 | 24.83 | 24.90 | 1,915,026 | -0.71(-2.77%) |
Apr 03, 2024 | 25.30 | 25.66 | 25.25 | 25.61 | 2,116,086 | +0.31(+1.23%) |
Apr 02, 2024 | 25.24 | 25.52 | 25.12 | 25.30 | 2,601,384 | -0.15(-0.59%) |
Apr 01, 2024 | 25.17 | 25.48 | 25.07 | 25.45 | 2,744,255 | +0.25(+0.99%) |
Mar 28, 2024 | 24.54 | 25.23 | 25.06 | 25.20 | 3,217,450 | +0.70(+2.86%) |
Mar 27, 2024 | 23.82 | 24.59 | 23.75 | 24.50 | 2,025,990 | +0.88(+3.73%) |
Mar 26, 2024 | 23.33 | 23.64 | 23.21 | 23.62 | 3,232,361 | +0.40(+1.72%) |
Mar 25, 2024 | 23.06 | 23.24 | 22.99 | 23.22 | 921,012 | +0.22(+0.96%) |
Mar 22, 2024 | 23.21 | 23.29 | 22.95 | 23.00 | 1,010,036 | -0.14(-0.61%) |
Mar 21, 2024 | 22.93 | 23.18 | 22.85 | 23.14 | 963,252 | +0.39(+1.71%) |
Mar 20, 2024 | 22.44 | 22.82 | 22.44 | 22.75 | 1,079,478 | +0.20(+0.89%) |
Mar 19, 2024 | 22.27 | 22.55 | 22.20 | 22.55 | 1,251,149 | +0.33(+1.49%) |
Mar 18, 2024 | 22.45 | 22.57 | 22.20 | 22.22 | 1,823,552 | -0.25(-1.11%) |
Mar 15, 2024 | 22.50 | 22.87 | 22.45 | 22.47 | 2,662,582 | -0.19(-0.84%) |
Mar 14, 2024 | 22.63 | 23.34 | 22.46 | 22.66 | 1,673,269 | +0.18(+0.80%) |
Mar 13, 2024 | 22.84 | 23.03 | 22.46 | 22.48 | 1,802,887 | -0.34(-1.47%) |
Mar 12, 2024 | 22.29 | 22.85 | 22.26 | 22.82 | 2,007,990 | +0.50(+2.23%) |
Mar 11, 2024 | 22.41 | 22.55 | 22.25 | 22.32 | 1,256,660 | -0.15(-0.66%) |
Mar 08, 2024 | 22.10 | 22.51 | 21.99 | 22.47 | 2,301,643 | +0.44(+1.99%) |
Mar 07, 2024 | 21.91 | 22.10 | 21.85 | 22.03 | 985,085 | +0.21(+0.96%) |
Mar 06, 2024 | 21.74 | 21.91 | 21.64 | 21.82 | 1,180,783 | +0.23(+1.06%) |
Mar 05, 2024 | 21.67 | 22.01 | 21.48 | 21.59 | 887,481 | -0.13(-0.60%) |
Mar 04, 2024 | 21.62 | 21.73 | 21.47 | 21.72 | 895,541 | +0.17(+0.78%) |
Mar 01, 2024 | 21.54 | 21.62 | 21.39 | 21.55 | 956,858 | -0.01(-0.05%) |
Feb 29, 2024 | 21.55 | 21.62 | 21.36 | 21.56 | 1,315,540 | +0.17(+0.79%) |
Feb 28, 2024 | 21.27 | 21.49 | 21.24 | 21.39 | 858,161 | +0.11(+0.51%) |
Feb 27, 2024 | 21.24 | 21.29 | 21.12 | 21.28 | 937,783 | +0.18(+0.85%) |
Feb 26, 2024 | 21.09 | 21.16 | 20.95 | 21.10 | 973,378 | -0.08(-0.38%) |
Feb 23, 2024 | 20.96 | 21.23 | 20.86 | 21.18 | 1,133,253 | +0.25(+1.19%) |
Feb 22, 2024 | 20.86 | 20.95 | 20.66 | 20.94 | 906,678 | +0.10(+0.48%) |
Feb 21, 2024 | 20.76 | 20.89 | 20.69 | 20.84 | 840,052 | +0.09(+0.43%) |
Feb 20, 2024 | 20.67 | 20.90 | 20.60 | 20.75 | 1,147,095 | -0.04(-0.19%) |
Feb 16, 2024 | 20.67 | 20.91 | 20.64 | 20.79 | 1,358,896 | +0.05(+0.24%) |
Feb 15, 2024 | 20.75 | 20.91 | 20.61 | 20.74 | 1,131,624 | +0.10(+0.48%) |
Feb 14, 2024 | 20.42 | 20.66 | 20.29 | 20.64 | 1,084,614 | +0.40(+1.97%) |
Feb 13, 2024 | 20.19 | 20.34 | 20.03 | 20.24 | 1,839,470 | -0.25(-1.21%) |
Feb 12, 2024 | 20.21 | 20.55 | 20.21 | 20.49 | 1,251,487 | +0.24(+1.18%) |
Feb 09, 2024 | 19.75 | 20.33 | 19.75 | 20.25 | 2,152,854 | +0.48(+2.41%) |
Feb 08, 2024 | 18.98 | 19.89 | 18.84 | 19.77 | 2,131,123 | +0.22(+1.12%) |
Feb 07, 2024 | 19.46 | 19.61 | 19.34 | 19.55 | 931,036 | +0.18(+0.92%) |
Feb 06, 2024 | 19.26 | 19.43 | 19.16 | 19.37 | 1,036,795 | +0.10(+0.52%) |
Feb 05, 2024 | 19.46 | 19.49 | 19.24 | 19.27 | 1,228,378 | -0.43(-2.17%) |
Feb 02, 2024 | 19.66 | 19.83 | 19.51 | 19.70 | 1,376,752 | -0.14(-0.70%) |