Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 22.47 | 22.73 | 22.00 | 22.21 | 1,176,227 | -0.27(-1.20%) |
Apr 24, 2024 | 23.00 | 23.29 | 22.05 | 22.48 | 1,087,749 | -0.52(-2.26%) |
Apr 23, 2024 | 22.76 | 24.23 | 22.36 | 23.00 | 1,885,131 | +0.70(+3.14%) |
Apr 22, 2024 | 21.32 | 22.79 | 20.84 | 22.30 | 3,897,985 | -0.65(-2.83%) |
Apr 19, 2024 | 22.60 | 23.03 | 22.56 | 22.95 | 924,785 | +0.29(+1.28%) |
Apr 18, 2024 | 22.87 | 23.44 | 22.57 | 22.66 | 971,180 | -0.34(-1.48%) |
Apr 17, 2024 | 23.52 | 23.54 | 22.76 | 23.00 | 957,823 | -0.39(-1.67%) |
Apr 16, 2024 | 23.02 | 23.65 | 22.76 | 23.39 | 714,294 | +0.24(+1.04%) |
Apr 15, 2024 | 23.50 | 23.63 | 22.91 | 23.15 | 724,423 | -0.36(-1.53%) |
Apr 12, 2024 | 23.66 | 23.82 | 23.31 | 23.51 | 426,853 | -0.31(-1.30%) |
Apr 11, 2024 | 24.01 | 24.10 | 23.39 | 23.82 | 569,115 | +0.02(+0.08%) |
Apr 10, 2024 | 24.72 | 24.72 | 23.19 | 23.80 | 818,114 | -1.66(-6.52%) |
Apr 09, 2024 | 24.32 | 25.64 | 24.25 | 25.46 | 855,618 | +1.23(+5.08%) |
Apr 08, 2024 | 25.50 | 25.50 | 24.01 | 24.23 | 952,848 | -0.97(-3.85%) |
Apr 05, 2024 | 25.08 | 25.37 | 24.86 | 25.20 | 723,284 | +0.15(+0.60%) |
Apr 04, 2024 | 25.83 | 26.01 | 25.00 | 25.05 | 776,690 | -0.60(-2.34%) |
Apr 03, 2024 | 25.26 | 25.68 | 25.09 | 25.65 | 569,606 | +0.29(+1.14%) |
Apr 02, 2024 | 25.27 | 25.38 | 24.88 | 25.36 | 1,032,571 | -0.38(-1.48%) |
Apr 01, 2024 | 24.95 | 26.10 | 24.94 | 25.74 | 838,036 | +0.55(+2.18%) |
Mar 28, 2024 | 25.43 | 25.27 | 25.27 | 25.19 | 845,312 | -0.13(-0.51%) |
Mar 27, 2024 | 24.89 | 25.36 | 24.59 | 25.32 | 746,706 | +0.57(+2.30%) |
Mar 26, 2024 | 24.88 | 25.00 | 24.45 | 24.75 | 567,400 | +0.09(+0.36%) |
Mar 25, 2024 | 24.74 | 24.83 | 24.14 | 24.66 | 853,652 | +0.16(+0.65%) |
Mar 22, 2024 | 24.88 | 24.88 | 24.23 | 24.50 | 747,069 | -0.25(-1.01%) |
Mar 21, 2024 | 24.48 | 24.95 | 24.32 | 24.75 | 771,013 | +0.34(+1.39%) |
Mar 20, 2024 | 24.39 | 24.90 | 23.96 | 24.41 | 770,613 | +0.16(+0.66%) |
Mar 19, 2024 | 24.18 | 24.43 | 23.54 | 24.25 | 769,154 | -0.06(-0.25%) |
Mar 18, 2024 | 23.23 | 25.00 | 23.01 | 24.31 | 1,607,939 | +1.08(+4.65%) |
Mar 15, 2024 | 23.38 | 23.78 | 22.66 | 23.23 | 1,883,354 | -0.44(-1.86%) |
Mar 14, 2024 | 24.21 | 24.27 | 23.20 | 23.67 | 763,545 | -0.53(-2.19%) |
Mar 13, 2024 | 24.46 | 24.73 | 23.96 | 24.20 | 578,202 | -0.26(-1.06%) |
Mar 12, 2024 | 23.75 | 24.48 | 23.40 | 24.46 | 1,190,569 | +0.71(+2.99%) |
Mar 11, 2024 | 23.58 | 23.78 | 23.32 | 23.75 | 616,320 | +0.11(+0.47%) |
Mar 08, 2024 | 23.57 | 23.96 | 23.57 | 23.64 | 631,648 | +0.26(+1.11%) |
Mar 07, 2024 | 23.33 | 23.49 | 23.11 | 23.38 | 715,563 | +0.35(+1.52%) |
Mar 06, 2024 | 23.75 | 23.75 | 22.76 | 23.03 | 663,125 | -0.15(-0.65%) |
Mar 05, 2024 | 24.09 | 24.20 | 22.86 | 23.18 | 906,257 | -0.97(-4.02%) |
Mar 04, 2024 | 24.22 | 24.33 | 23.92 | 24.15 | 978,237 | +0.10(+0.42%) |
Mar 01, 2024 | 23.59 | 24.44 | 23.12 | 24.05 | 1,282,185 | +0.55(+2.34%) |
Feb 29, 2024 | 24.04 | 24.28 | 23.12 | 23.50 | 936,414 | -0.20(-0.84%) |
Feb 28, 2024 | 24.04 | 24.61 | 23.67 | 23.70 | 916,913 | -0.45(-1.86%) |
Feb 27, 2024 | 23.45 | 24.49 | 23.43 | 24.15 | 1,430,551 | +1.02(+4.41%) |
Feb 26, 2024 | 22.40 | 23.50 | 22.36 | 23.13 | 981,544 | +0.68(+3.03%) |
Feb 23, 2024 | 22.97 | 23.07 | 22.37 | 22.45 | 844,484 | -0.54(-2.35%) |
Feb 22, 2024 | 21.72 | 23.09 | 21.66 | 22.99 | 1,377,980 | +1.33(+6.14%) |
Feb 21, 2024 | 22.38 | 22.56 | 21.56 | 21.66 | 900,139 | -0.92(-4.07%) |
Feb 20, 2024 | 22.71 | 23.28 | 22.56 | 22.58 | 1,001,792 | -0.13(-0.57%) |
Feb 16, 2024 | 26.00 | 26.00 | 22.70 | 22.71 | 2,347,234 | -1.75(-7.15%) |
Feb 15, 2024 | 24.21 | 25.00 | 24.20 | 24.46 | 1,533,528 | +0.26(+1.07%) |
Feb 14, 2024 | 23.35 | 24.39 | 23.20 | 24.20 | 1,884,757 | +1.15(+4.99%) |
Feb 13, 2024 | 23.20 | 23.61 | 22.51 | 23.05 | 1,894,514 | -0.90(-3.76%) |
Feb 12, 2024 | 23.13 | 24.20 | 23.03 | 23.95 | 1,398,823 | +0.94(+4.09%) |
Feb 09, 2024 | 22.65 | 23.05 | 22.56 | 23.01 | 1,184,878 | +0.52(+2.31%) |
Feb 08, 2024 | 22.33 | 22.62 | 22.13 | 22.49 | 1,023,469 | +0.23(+1.03%) |
Feb 07, 2024 | 22.03 | 22.63 | 21.98 | 22.26 | 992,410 | +0.24(+1.09%) |
Feb 06, 2024 | 21.38 | 22.05 | 21.08 | 22.02 | 1,049,826 | +0.55(+2.56%) |
Feb 05, 2024 | 21.47 | 21.99 | 21.14 | 21.47 | 1,296,644 | -0.11(-0.51%) |
Feb 02, 2024 | 21.40 | 21.76 | 20.87 | 21.58 | 1,398,512 | -0.05(-0.23%) |