Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 24.57 | 24.96 | 22.66 | 24.49 | 698,554 | +2.67(+12.24%) |
Apr 17, 2024 | 22.16 | 23.00 | 21.70 | 21.82 | 718,891 | -0.11(-0.50%) |
Apr 16, 2024 | 21.86 | 22.14 | 21.61 | 21.93 | 153,221 | +0.11(+0.50%) |
Apr 15, 2024 | 22.32 | 22.67 | 21.79 | 21.82 | 253,586 | -0.48(-2.15%) |
Apr 12, 2024 | 22.50 | 22.99 | 22.11 | 22.30 | 221,426 | -0.20(-0.89%) |
Apr 11, 2024 | 23.00 | 23.16 | 21.91 | 22.50 | 258,731 | -0.49(-2.13%) |
Apr 10, 2024 | 22.77 | 23.27 | 22.34 | 22.99 | 607,848 | -0.08(-0.35%) |
Apr 09, 2024 | 23.07 | 23.31 | 22.64 | 23.07 | 319,744 | +0.11(+0.48%) |
Apr 08, 2024 | 22.73 | 23.38 | 22.46 | 22.96 | 358,192 | +0.23(+1.01%) |
Apr 05, 2024 | 22.59 | 23.02 | 22.24 | 22.73 | 553,544 | +0.12(+0.53%) |
Apr 04, 2024 | 23.31 | 24.37 | 22.57 | 22.61 | 430,148 | -0.71(-3.04%) |
Apr 03, 2024 | 23.48 | 24.18 | 22.96 | 23.32 | 829,088 | -0.41(-1.73%) |
Apr 02, 2024 | 24.03 | 24.18 | 23.32 | 23.73 | 694,563 | -0.52(-2.14%) |
Apr 01, 2024 | 24.81 | 25.09 | 23.72 | 24.25 | 445,804 | -0.65(-2.61%) |
Mar 28, 2024 | 24.60 | 24.97 | 24.09 | 24.90 | 441,421 | +0.35(+1.43%) |
Mar 27, 2024 | 24.66 | 25.32 | 23.61 | 24.55 | 469,576 | +0.02(+0.08%) |
Mar 26, 2024 | 25.77 | 25.94 | 24.13 | 24.53 | 650,439 | -0.90(-3.54%) |
Mar 25, 2024 | 25.32 | 25.80 | 24.98 | 25.43 | 275,076 | -0.06(-0.24%) |
Mar 22, 2024 | 25.86 | 25.97 | 25.22 | 25.49 | 335,003 | -0.36(-1.39%) |
Mar 21, 2024 | 25.58 | 26.00 | 25.11 | 25.85 | 400,725 | +0.24(+0.94%) |
Mar 20, 2024 | 24.80 | 25.78 | 24.10 | 25.61 | 436,292 | +1.06(+4.32%) |
Mar 19, 2024 | 24.37 | 25.00 | 24.14 | 24.55 | 310,100 | +0.43(+1.78%) |
Mar 18, 2024 | 23.76 | 24.40 | 23.01 | 24.12 | 373,808 | +0.36(+1.52%) |
Mar 15, 2024 | 22.79 | 24.07 | 22.79 | 23.76 | 397,378 | +0.82(+3.57%) |
Mar 14, 2024 | 25.52 | 25.52 | 22.48 | 22.94 | 244,815 | -2.61(-10.22%) |
Mar 13, 2024 | 24.97 | 25.70 | 24.97 | 25.55 | 391,912 | +0.51(+2.04%) |
Mar 12, 2024 | 23.57 | 25.08 | 22.76 | 25.04 | 537,596 | +1.37(+5.79%) |
Mar 11, 2024 | 25.18 | 25.53 | 23.60 | 23.67 | 165,509 | -1.68(-6.63%) |
Mar 08, 2024 | 25.36 | 26.04 | 24.68 | 25.35 | 279,663 | +0.01(+0.04%) |
Mar 07, 2024 | 25.00 | 25.35 | 24.58 | 25.34 | 374,735 | +0.70(+2.84%) |
Mar 06, 2024 | 25.05 | 25.52 | 23.97 | 24.64 | 376,276 | -0.02(-0.08%) |
Mar 05, 2024 | 24.22 | 25.00 | 23.89 | 24.66 | 648,429 | +0.22(+0.90%) |
Mar 04, 2024 | 25.79 | 25.80 | 23.87 | 24.44 | 355,858 | -1.28(-4.98%) |
Mar 01, 2024 | 25.43 | 26.33 | 25.02 | 25.72 | 311,647 | +0.63(+2.51%) |
Feb 29, 2024 | 26.20 | 26.28 | 24.61 | 25.09 | 179,054 | -0.89(-3.43%) |
Feb 28, 2024 | 26.34 | 27.24 | 25.67 | 25.98 | 324,650 | -0.12(-0.46%) |
Feb 27, 2024 | 25.90 | 26.25 | 24.80 | 26.10 | 596,238 | +0.54(+2.11%) |
Feb 26, 2024 | 24.60 | 25.69 | 23.77 | 25.56 | 533,338 | +0.92(+3.73%) |
Feb 23, 2024 | 24.16 | 24.85 | 23.50 | 24.64 | 248,009 | +0.66(+2.75%) |
Feb 22, 2024 | 23.57 | 24.63 | 23.39 | 23.98 | 402,447 | +0.78(+3.36%) |
Feb 21, 2024 | 23.34 | 24.36 | 22.99 | 23.20 | 630,322 | +0.51(+2.25%) |
Feb 20, 2024 | 22.10 | 23.15 | 21.65 | 22.69 | 615,105 | +0.19(+0.84%) |
Feb 16, 2024 | 22.00 | 22.60 | 21.32 | 22.50 | 192,417 | +0.41(+1.86%) |
Feb 15, 2024 | 22.00 | 22.63 | 21.48 | 22.09 | 581,088 | +0.22(+1.01%) |
Feb 14, 2024 | 22.00 | 22.33 | 21.11 | 21.87 | 581,817 | +0.47(+2.20%) |
Feb 13, 2024 | 17.82 | 21.74 | 17.82 | 21.40 | 1,228,607 | +3.98(+22.85%) |
Feb 12, 2024 | 17.25 | 17.66 | 17.09 | 17.42 | 193,742 | +0.19(+1.10%) |
Feb 09, 2024 | 16.98 | 17.54 | 16.61 | 17.23 | 139,634 | +0.43(+2.56%) |
Feb 08, 2024 | 16.74 | 16.90 | 16.55 | 16.80 | 221,258 | +0.05(+0.30%) |
Feb 07, 2024 | 17.34 | 17.34 | 16.72 | 16.75 | 238,694 | -0.38(-2.22%) |
Feb 06, 2024 | 17.09 | 17.44 | 17.01 | 17.13 | 268,892 | +0.13(+0.76%) |
Feb 05, 2024 | 16.78 | 17.57 | 16.48 | 17.00 | 243,159 | +0.09(+0.53%) |
Feb 02, 2024 | 17.03 | 17.58 | 16.59 | 16.91 | 216,982 | -0.44(-2.54%) |