Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 24.40 | 24.82 | 24.28 | 24.80 | 891,178 | +0.11(+0.45%) |
Apr 23, 2024 | 24.25 | 24.88 | 24.20 | 24.69 | 1,054,831 | +0.39(+1.60%) |
Apr 22, 2024 | 24.04 | 24.40 | 23.90 | 24.30 | 1,134,655 | +0.29(+1.21%) |
Apr 19, 2024 | 23.16 | 24.03 | 23.16 | 24.01 | 1,595,296 | +0.79(+3.40%) |
Apr 18, 2024 | 23.52 | 23.52 | 22.51 | 23.22 | 1,713,114 | +0.79(+3.52%) |
Apr 17, 2024 | 22.63 | 22.82 | 22.41 | 22.43 | 1,117,878 | +0.03(+0.13%) |
Apr 16, 2024 | 22.64 | 22.69 | 22.38 | 22.40 | 706,170 | -0.44(-1.93%) |
Apr 15, 2024 | 22.97 | 23.25 | 22.63 | 22.84 | 919,669 | -0.09(-0.39%) |
Apr 12, 2024 | 22.88 | 23.18 | 22.84 | 22.93 | 955,871 | -0.29(-1.25%) |
Apr 11, 2024 | 23.08 | 23.39 | 22.84 | 23.22 | 1,118,859 | +0.26(+1.13%) |
Apr 10, 2024 | 23.73 | 23.77 | 22.81 | 22.96 | 1,157,130 | -1.27(-5.24%) |
Apr 09, 2024 | 24.10 | 24.24 | 23.95 | 24.23 | 539,783 | +0.23(+0.96%) |
Apr 08, 2024 | 23.82 | 24.09 | 23.80 | 24.00 | 638,732 | +0.23(+0.97%) |
Apr 05, 2024 | 23.60 | 23.88 | 23.57 | 23.77 | 637,348 | +0.08(+0.34%) |
Apr 04, 2024 | 23.96 | 24.09 | 23.60 | 23.69 | 820,512 | +0.07(+0.30%) |
Apr 03, 2024 | 23.61 | 23.95 | 23.54 | 23.62 | 795,549 | -0.15(-0.63%) |
Apr 02, 2024 | 23.89 | 24.02 | 23.65 | 23.77 | 927,983 | -0.33(-1.37%) |
Apr 01, 2024 | 24.66 | 24.66 | 24.01 | 24.10 | 765,329 | -0.47(-1.91%) |
Mar 28, 2024 | 24.54 | 24.48 | 24.48 | 24.57 | 1,346,594 | +0.03(+0.12%) |
Mar 27, 2024 | 23.76 | 24.57 | 23.66 | 24.54 | 1,302,428 | +0.87(+3.68%) |
Mar 26, 2024 | 23.77 | 23.77 | 23.52 | 23.67 | 823,402 | +0.04(+0.17%) |
Mar 25, 2024 | 23.38 | 23.63 | 23.35 | 23.63 | 950,082 | +0.24(+1.03%) |
Mar 22, 2024 | 23.79 | 23.86 | 23.32 | 23.39 | 693,368 | -0.35(-1.47%) |
Mar 21, 2024 | 23.89 | 24.05 | 23.68 | 23.74 | 1,292,106 | +0.02(+0.08%) |
Mar 20, 2024 | 22.98 | 23.88 | 22.93 | 23.72 | 927,878 | +0.65(+2.82%) |
Mar 19, 2024 | 22.97 | 23.26 | 22.92 | 23.07 | 718,589 | +0.08(+0.35%) |
Mar 18, 2024 | 23.36 | 23.41 | 22.97 | 22.99 | 1,042,369 | -0.30(-1.29%) |
Mar 15, 2024 | 23.10 | 23.55 | 23.10 | 23.29 | 2,626,077 | +0.10(+0.43%) |
Mar 14, 2024 | 23.61 | 23.70 | 23.06 | 23.19 | 949,541 | -0.53(-2.23%) |
Mar 13, 2024 | 23.72 | 23.96 | 23.64 | 23.72 | 735,399 | -0.06(-0.25%) |
Mar 12, 2024 | 23.83 | 24.05 | 23.68 | 23.78 | 686,393 | -0.21(-0.88%) |
Mar 11, 2024 | 23.88 | 24.11 | 23.84 | 23.99 | 676,758 | +0.03(+0.13%) |
Mar 08, 2024 | 24.23 | 24.25 | 23.89 | 23.96 | 635,483 | +0.07(+0.29%) |
Mar 07, 2024 | 24.19 | 24.32 | 23.79 | 23.89 | 807,157 | -0.04(-0.17%) |
Mar 06, 2024 | 23.99 | 24.29 | 23.55 | 23.93 | 1,261,978 | -0.13(-0.54%) |
Mar 05, 2024 | 22.98 | 24.10 | 22.98 | 24.06 | 1,182,540 | +0.93(+4.02%) |
Mar 04, 2024 | 23.45 | 23.67 | 23.12 | 23.13 | 1,080,540 | -0.21(-0.90%) |
Mar 01, 2024 | 23.32 | 23.41 | 22.92 | 23.34 | 763,660 | -0.12(-0.51%) |
Feb 29, 2024 | 23.62 | 23.85 | 23.28 | 23.46 | 844,274 | +0.24(+1.03%) |
Feb 28, 2024 | 23.33 | 23.50 | 23.20 | 23.22 | 632,947 | -0.35(-1.48%) |
Feb 27, 2024 | 23.59 | 23.68 | 23.35 | 23.57 | 810,028 | +0.14(+0.60%) |
Feb 26, 2024 | 23.20 | 23.59 | 23.20 | 23.43 | 768,565 | +0.01(+0.04%) |
Feb 23, 2024 | 23.36 | 23.73 | 23.20 | 23.42 | 761,128 | +0.02(+0.09%) |
Feb 22, 2024 | 23.31 | 23.45 | 23.14 | 23.40 | 1,138,407 | +0.02(+0.09%) |
Feb 21, 2024 | 23.39 | 23.46 | 23.21 | 23.38 | 1,062,826 | -0.09(-0.38%) |
Feb 20, 2024 | 23.35 | 23.69 | 23.30 | 23.47 | 776,733 | -0.20(-0.84%) |
Feb 16, 2024 | 23.76 | 23.94 | 23.59 | 23.67 | 860,581 | -0.39(-1.62%) |
Feb 15, 2024 | 23.43 | 24.16 | 23.43 | 24.06 | 1,155,896 | +0.76(+3.26%) |
Feb 14, 2024 | 23.10 | 23.34 | 22.86 | 23.30 | 991,957 | +0.52(+2.28%) |
Feb 13, 2024 | 23.10 | 23.25 | 22.46 | 22.78 | 1,607,356 | -1.04(-4.37%) |
Feb 12, 2024 | 23.52 | 24.07 | 23.50 | 23.82 | 961,214 | +0.30(+1.27%) |
Feb 09, 2024 | 23.23 | 23.56 | 22.98 | 23.52 | 1,034,489 | +0.31(+1.33%) |
Feb 08, 2024 | 22.95 | 23.26 | 22.95 | 23.21 | 1,008,440 | +0.17(+0.73%) |
Feb 07, 2024 | 22.95 | 23.24 | 22.41 | 23.05 | 1,114,024 | +0.17(+0.74%) |
Feb 06, 2024 | 22.92 | 23.08 | 22.78 | 22.88 | 1,301,382 | +0.11(+0.48%) |
Feb 05, 2024 | 22.75 | 22.92 | 22.47 | 22.77 | 976,216 | -0.27(-1.16%) |
Feb 02, 2024 | 22.59 | 23.17 | 22.56 | 23.04 | 1,075,696 | -0.01(-0.04%) |