Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 23.89 | 23.89 | 22.94 | 23.49 | 12,760 | -0.26(-1.09%) |
Apr 24, 2024 | 23.39 | 23.95 | 23.39 | 23.75 | 15,937 | +0.13(+0.55%) |
Apr 23, 2024 | 23.60 | 23.90 | 23.44 | 23.62 | 17,647 | -0.01(-0.04%) |
Apr 22, 2024 | 23.89 | 24.04 | 23.53 | 23.63 | 47,590 | -0.25(-1.05%) |
Apr 19, 2024 | 23.18 | 24.00 | 23.06 | 23.88 | 19,959 | +0.45(+1.92%) |
Apr 18, 2024 | 23.43 | 23.81 | 23.08 | 23.43 | 12,529 | -0.21(-0.89%) |
Apr 17, 2024 | 22.57 | 23.85 | 22.35 | 23.64 | 24,216 | +0.57(+2.47%) |
Apr 16, 2024 | 23.07 | 23.40 | 22.45 | 23.07 | 9,519 | -0.41(-1.75%) |
Apr 15, 2024 | 23.35 | 23.48 | 23.03 | 23.48 | 5,066 | -0.14(-0.59%) |
Apr 12, 2024 | 23.48 | 23.90 | 23.35 | 23.62 | 9,544 | -0.16(-0.67%) |
Apr 11, 2024 | 23.40 | 23.78 | 23.36 | 23.78 | 5,973 | +0.31(+1.32%) |
Apr 10, 2024 | 23.13 | 23.88 | 22.90 | 23.47 | 14,623 | +0.21(+0.90%) |
Apr 09, 2024 | 22.76 | 23.50 | 22.76 | 23.26 | 17,310 | +0.51(+2.24%) |
Apr 08, 2024 | 23.59 | 23.59 | 22.51 | 22.75 | 14,959 | -0.93(-3.93%) |
Apr 05, 2024 | 23.34 | 24.00 | 23.34 | 23.68 | 9,826 | +0.00(+0.00%) |
Apr 04, 2024 | 23.75 | 24.32 | 23.33 | 23.68 | 21,455 | -0.07(-0.29%) |
Apr 03, 2024 | 23.31 | 23.92 | 23.31 | 23.75 | 9,628 | +0.35(+1.50%) |
Apr 02, 2024 | 23.05 | 24.02 | 23.05 | 23.40 | 42,086 | -0.44(-1.85%) |
Apr 01, 2024 | 23.80 | 24.14 | 23.47 | 23.84 | 74,124 | -0.17(-0.71%) |
Mar 28, 2024 | 23.92 | 24.10 | 23.84 | 24.01 | 14,985 | +0.16(+0.67%) |
Mar 27, 2024 | 23.15 | 23.97 | 23.09 | 23.85 | 28,233 | +0.73(+3.16%) |
Mar 26, 2024 | 23.15 | 23.50 | 22.59 | 23.12 | 26,640 | +0.25(+1.09%) |
Mar 25, 2024 | 23.06 | 23.23 | 22.53 | 22.87 | 42,065 | -0.68(-2.89%) |
Mar 22, 2024 | 23.00 | 24.35 | 22.90 | 23.55 | 75,619 | +0.61(+2.66%) |
Mar 21, 2024 | 23.87 | 23.87 | 22.94 | 22.94 | 95,464 | -0.81(-3.41%) |
Mar 20, 2024 | 23.78 | 23.98 | 23.27 | 23.75 | 17,798 | -0.23(-0.96%) |
Mar 19, 2024 | 24.00 | 24.65 | 22.17 | 23.98 | 104,902 | -0.19(-0.79%) |
Mar 18, 2024 | 24.76 | 25.25 | 24.04 | 24.17 | 49,795 | -0.59(-2.38%) |
Mar 15, 2024 | 25.18 | 25.23 | 24.50 | 24.76 | 69,701 | -0.49(-1.94%) |
Mar 14, 2024 | 25.44 | 25.50 | 24.80 | 25.25 | 16,882 | -0.08(-0.32%) |
Mar 13, 2024 | 25.22 | 25.65 | 25.20 | 25.33 | 33,600 | -0.02(-0.08%) |
Mar 12, 2024 | 25.05 | 25.80 | 25.05 | 25.35 | 25,838 | -0.09(-0.35%) |
Mar 11, 2024 | 25.26 | 26.00 | 25.04 | 25.44 | 29,405 | +0.04(+0.16%) |
Mar 08, 2024 | 25.82 | 25.91 | 25.40 | 25.40 | 38,536 | -0.20(-0.78%) |
Mar 07, 2024 | 26.00 | 26.20 | 25.23 | 25.60 | 38,921 | -0.38(-1.46%) |
Mar 06, 2024 | 25.50 | 26.00 | 25.31 | 25.98 | 80,852 | +0.23(+0.89%) |
Mar 05, 2024 | 25.28 | 25.91 | 25.01 | 25.75 | 21,815 | +0.03(+0.12%) |
Mar 04, 2024 | 26.00 | 26.00 | 24.76 | 25.72 | 61,465 | -0.27(-1.04%) |
Mar 01, 2024 | 26.05 | 26.13 | 25.51 | 25.99 | 51,077 | -0.06(-0.23%) |
Feb 29, 2024 | 25.89 | 26.19 | 25.66 | 26.05 | 38,705 | +0.10(+0.39%) |
Feb 28, 2024 | 25.93 | 26.20 | 25.52 | 25.95 | 27,328 | +0.02(+0.08%) |
Feb 27, 2024 | 25.00 | 26.25 | 24.75 | 25.93 | 151,014 | -0.06(-0.23%) |
Feb 26, 2024 | 23.68 | 26.68 | 23.05 | 25.99 | 224,979 | +2.23(+9.39%) |
Feb 23, 2024 | 23.84 | 24.20 | 23.45 | 23.76 | 55,528 | -0.09(-0.38%) |
Feb 22, 2024 | 23.52 | 23.89 | 23.17 | 23.85 | 61,839 | +0.81(+3.52%) |
Feb 21, 2024 | 23.28 | 23.49 | 22.80 | 23.04 | 61,563 | -0.37(-1.58%) |
Feb 20, 2024 | 23.85 | 23.85 | 21.96 | 23.41 | 40,344 | -0.49(-2.05%) |
Feb 16, 2024 | 23.90 | 24.30 | 23.37 | 23.90 | 48,793 | +0.02(+0.08%) |
Feb 15, 2024 | 23.41 | 23.98 | 23.01 | 23.88 | 34,269 | +0.54(+2.31%) |
Feb 14, 2024 | 22.55 | 23.59 | 22.47 | 23.34 | 41,129 | +0.69(+3.05%) |
Feb 13, 2024 | 22.41 | 22.70 | 22.40 | 22.65 | 19,720 | -0.05(-0.20%) |
Feb 12, 2024 | 22.26 | 22.70 | 22.12 | 22.70 | 59,166 | +0.43(+1.95%) |
Feb 09, 2024 | 22.50 | 22.79 | 21.96 | 22.26 | 169,081 | -0.37(-1.63%) |
Feb 08, 2024 | 21.70 | 22.70 | 21.57 | 22.63 | 38,706 | +0.67(+3.05%) |
Feb 07, 2024 | 20.52 | 22.41 | 20.40 | 21.96 | 109,019 | +0.83(+3.93%) |
Feb 06, 2024 | 20.15 | 21.27 | 20.10 | 21.13 | 137,459 | +0.86(+4.24%) |
Feb 05, 2024 | 20.10 | 20.29 | 19.95 | 20.27 | 38,143 | +0.09(+0.45%) |
Feb 02, 2024 | 19.97 | 20.20 | 19.75 | 20.18 | 81,368 | +0.14(+0.70%) |