Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 22.30 | 22.43 | 22.17 | 22.40 | 460,148 | -1.37(-5.76%) |
Apr 22, 2024 | 23.59 | 23.94 | 23.59 | 23.77 | 122,695 | +0.33(+1.41%) |
Apr 19, 2024 | 23.56 | 23.60 | 23.37 | 23.44 | 73,153 | +0.15(+0.64%) |
Apr 18, 2024 | 23.36 | 23.57 | 23.28 | 23.29 | 103,494 | +0.03(+0.13%) |
Apr 17, 2024 | 23.55 | 23.66 | 23.19 | 23.26 | 78,548 | +0.23(+1.00%) |
Apr 16, 2024 | 23.20 | 23.22 | 23.01 | 23.03 | 79,031 | -0.09(-0.39%) |
Apr 15, 2024 | 23.44 | 23.48 | 23.12 | 23.12 | 123,219 | +0.03(+0.13%) |
Apr 12, 2024 | 23.28 | 23.35 | 23.05 | 23.09 | 57,549 | -0.59(-2.49%) |
Apr 11, 2024 | 23.71 | 23.72 | 23.46 | 23.68 | 86,123 | -0.15(-0.63%) |
Apr 10, 2024 | 23.87 | 23.92 | 23.75 | 23.83 | 49,880 | -0.27(-1.11%) |
Apr 09, 2024 | 24.30 | 24.30 | 24.06 | 24.10 | 246,171 | -0.07(-0.30%) |
Apr 08, 2024 | 24.18 | 24.25 | 24.11 | 24.17 | 98,791 | +0.04(+0.17%) |
Apr 05, 2024 | 24.13 | 24.29 | 24.12 | 24.13 | 109,612 | -0.47(-1.91%) |
Apr 04, 2024 | 24.83 | 24.98 | 24.56 | 24.60 | 69,850 | -0.35(-1.40%) |
Apr 03, 2024 | 24.75 | 25.00 | 24.73 | 24.95 | 846,172 | +0.53(+2.17%) |
Apr 02, 2024 | 24.77 | 24.81 | 24.42 | 24.42 | 3,652,417 | -0.44(-1.77%) |
Apr 01, 2024 | 24.50 | 24.99 | 24.50 | 24.86 | 51,348 | -0.06(-0.24%) |
Mar 28, 2024 | 25.16 | 25.17 | 24.90 | 24.92 | 399,848 | -0.41(-1.62%) |
Mar 27, 2024 | 25.08 | 25.42 | 25.05 | 25.33 | 109,107 | +0.42(+1.69%) |
Mar 26, 2024 | 24.51 | 24.97 | 24.40 | 24.91 | 294,554 | +0.55(+2.26%) |
Mar 25, 2024 | 23.99 | 24.46 | 23.99 | 24.36 | 99,783 | +0.40(+1.67%) |
Mar 22, 2024 | 24.04 | 24.09 | 23.94 | 23.96 | 59,636 | -0.17(-0.70%) |
Mar 21, 2024 | 24.26 | 24.35 | 24.13 | 24.13 | 35,881 | -0.10(-0.41%) |
Mar 20, 2024 | 23.99 | 24.31 | 23.96 | 24.23 | 50,688 | +0.25(+1.06%) |
Mar 19, 2024 | 23.99 | 24.09 | 23.94 | 23.98 | 84,374 | +0.05(+0.23%) |
Mar 18, 2024 | 23.97 | 23.97 | 23.78 | 23.92 | 92,426 | +0.16(+0.67%) |
Mar 15, 2024 | 23.85 | 23.91 | 23.52 | 23.76 | 79,721 | -0.08(-0.34%) |
Mar 14, 2024 | 24.05 | 24.05 | 23.80 | 23.84 | 212,020 | -0.14(-0.58%) |
Mar 13, 2024 | 23.95 | 24.09 | 23.95 | 23.98 | 295,014 | -0.10(-0.42%) |
Mar 12, 2024 | 24.04 | 24.13 | 23.96 | 24.08 | 55,474 | +0.11(+0.46%) |
Mar 11, 2024 | 24.09 | 24.11 | 23.92 | 23.97 | 77,744 | -0.21(-0.87%) |
Mar 08, 2024 | 24.21 | 24.33 | 24.16 | 24.18 | 53,828 | -0.06(-0.25%) |
Mar 07, 2024 | 24.30 | 24.32 | 24.08 | 24.24 | 145,907 | +0.30(+1.25%) |
Mar 06, 2024 | 24.07 | 24.09 | 23.89 | 23.94 | 77,428 | +0.00(+0.02%) |
Mar 05, 2024 | 23.94 | 24.11 | 23.85 | 23.93 | 49,021 | -0.37(-1.50%) |
Mar 04, 2024 | 24.15 | 24.34 | 24.13 | 24.30 | 48,413 | -0.19(-0.78%) |
Mar 01, 2024 | 24.56 | 24.66 | 24.33 | 24.49 | 49,444 | +0.22(+0.91%) |
Feb 29, 2024 | 24.38 | 24.42 | 24.19 | 24.27 | 49,976 | -0.25(-1.02%) |
Feb 28, 2024 | 24.38 | 24.65 | 24.36 | 24.52 | 60,208 | +0.02(+0.08%) |
Feb 27, 2024 | 24.39 | 24.62 | 24.38 | 24.50 | 57,149 | +0.36(+1.49%) |
Feb 26, 2024 | 24.24 | 24.32 | 24.07 | 24.14 | 220,210 | -0.59(-2.39%) |
Feb 23, 2024 | 24.67 | 24.81 | 24.64 | 24.73 | 127,974 | +0.00(+0.00%) |
Feb 22, 2024 | 24.51 | 24.73 | 24.51 | 24.73 | 75,876 | +0.23(+0.94%) |
Feb 21, 2024 | 24.41 | 24.56 | 24.36 | 24.50 | 57,538 | -0.03(-0.12%) |
Feb 20, 2024 | 24.40 | 24.53 | 24.37 | 24.53 | 56,213 | -0.26(-1.05%) |
Feb 16, 2024 | 24.68 | 24.90 | 24.64 | 24.79 | 61,933 | +0.10(+0.41%) |
Feb 15, 2024 | 24.62 | 24.72 | 24.56 | 24.69 | 90,645 | +0.52(+2.15%) |
Feb 14, 2024 | 24.00 | 24.22 | 24.00 | 24.17 | 79,381 | +0.33(+1.38%) |
Feb 13, 2024 | 24.04 | 24.05 | 23.73 | 23.84 | 102,922 | -0.89(-3.60%) |
Feb 12, 2024 | 24.71 | 24.88 | 24.62 | 24.73 | 63,073 | +0.01(+0.04%) |
Feb 09, 2024 | 24.71 | 24.77 | 24.60 | 24.72 | 63,831 | -0.15(-0.60%) |
Feb 08, 2024 | 24.90 | 25.00 | 24.68 | 24.87 | 351,199 | -0.27(-1.07%) |
Feb 07, 2024 | 25.30 | 25.30 | 24.95 | 25.14 | 85,545 | -0.45(-1.76%) |
Feb 06, 2024 | 25.41 | 25.60 | 25.41 | 25.59 | 48,843 | +0.22(+0.87%) |
Feb 05, 2024 | 25.25 | 25.38 | 25.11 | 25.37 | 72,674 | -0.01(-0.04%) |
Feb 02, 2024 | 25.47 | 25.54 | 25.33 | 25.38 | 46,071 | -0.44(-1.70%) |