Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 23.75 | 23.87 | 23.51 | 23.51 | 857,691 | -0.42(-1.74%) |
Apr 29, 2024 | 24.24 | 24.35 | 23.86 | 23.92 | 663,182 | -0.32(-1.31%) |
Apr 26, 2024 | 24.29 | 24.54 | 24.13 | 24.24 | 691,454 | -0.10(-0.41%) |
Apr 25, 2024 | 24.48 | 24.48 | 24.11 | 24.34 | 826,333 | -0.28(-1.13%) |
Apr 24, 2024 | 24.22 | 24.64 | 24.10 | 24.62 | 897,720 | +0.11(+0.45%) |
Apr 23, 2024 | 24.07 | 24.70 | 24.03 | 24.51 | 1,062,574 | +0.39(+1.61%) |
Apr 22, 2024 | 23.86 | 24.22 | 23.73 | 24.12 | 1,142,984 | +0.29(+1.21%) |
Apr 19, 2024 | 22.99 | 23.85 | 22.99 | 23.84 | 1,607,007 | +0.78(+3.40%) |
Apr 18, 2024 | 23.35 | 23.35 | 22.35 | 23.05 | 1,725,689 | +0.78(+3.52%) |
Apr 17, 2024 | 22.47 | 22.65 | 22.25 | 22.27 | 1,126,084 | +0.03(+0.13%) |
Apr 16, 2024 | 22.48 | 22.52 | 22.22 | 22.24 | 711,353 | -0.44(-1.93%) |
Apr 15, 2024 | 22.80 | 23.08 | 22.47 | 22.67 | 926,420 | -0.09(-0.39%) |
Apr 12, 2024 | 22.71 | 23.01 | 22.67 | 22.76 | 962,888 | -0.29(-1.25%) |
Apr 11, 2024 | 22.91 | 23.22 | 22.68 | 23.05 | 1,127,072 | +0.26(+1.13%) |
Apr 10, 2024 | 23.56 | 23.60 | 22.64 | 22.79 | 1,165,624 | -1.26(-5.24%) |
Apr 09, 2024 | 23.92 | 24.06 | 23.78 | 24.05 | 543,745 | +0.23(+0.96%) |
Apr 08, 2024 | 23.65 | 23.92 | 23.63 | 23.83 | 643,420 | +0.23(+0.97%) |
Apr 05, 2024 | 23.43 | 23.71 | 23.40 | 23.60 | 642,026 | +0.08(+0.34%) |
Apr 04, 2024 | 23.79 | 23.91 | 23.43 | 23.52 | 826,535 | +0.07(+0.30%) |
Apr 03, 2024 | 23.44 | 23.78 | 23.37 | 23.45 | 801,389 | -0.15(-0.63%) |
Apr 02, 2024 | 23.72 | 23.85 | 23.48 | 23.60 | 934,795 | -0.33(-1.37%) |
Apr 01, 2024 | 24.48 | 24.48 | 23.84 | 23.92 | 770,947 | -0.47(-1.91%) |
Mar 28, 2024 | 24.36 | 24.30 | 24.30 | 24.39 | 1,356,479 | +0.03(+0.12%) |
Mar 27, 2024 | 23.59 | 24.39 | 23.49 | 24.36 | 1,311,989 | +0.86(+3.68%) |
Mar 26, 2024 | 23.60 | 23.60 | 23.35 | 23.50 | 829,446 | +0.04(+0.17%) |
Mar 25, 2024 | 23.21 | 23.46 | 23.18 | 23.46 | 957,056 | +0.24(+1.03%) |
Mar 22, 2024 | 23.62 | 23.69 | 23.15 | 23.22 | 698,458 | -0.35(-1.47%) |
Mar 21, 2024 | 23.72 | 23.87 | 23.51 | 23.57 | 1,301,591 | +0.02(+0.08%) |
Mar 20, 2024 | 22.81 | 23.71 | 22.76 | 23.55 | 934,689 | +0.65(+2.82%) |
Mar 19, 2024 | 22.80 | 23.09 | 22.75 | 22.90 | 723,864 | +0.08(+0.35%) |
Mar 18, 2024 | 23.19 | 23.24 | 22.80 | 22.82 | 1,050,021 | -0.30(-1.29%) |
Mar 15, 2024 | 22.93 | 23.38 | 22.93 | 23.12 | 2,645,354 | +0.10(+0.43%) |
Mar 14, 2024 | 23.44 | 23.52 | 22.89 | 23.02 | 956,511 | -0.53(-2.23%) |
Mar 13, 2024 | 23.55 | 23.79 | 23.47 | 23.55 | 740,797 | -0.06(-0.25%) |
Mar 12, 2024 | 23.66 | 23.87 | 23.50 | 23.61 | 691,431 | -0.21(-0.88%) |
Mar 11, 2024 | 23.71 | 23.93 | 23.67 | 23.82 | 681,726 | +0.03(+0.13%) |
Mar 08, 2024 | 24.05 | 24.07 | 23.72 | 23.79 | 640,148 | +0.07(+0.29%) |
Mar 07, 2024 | 24.01 | 24.14 | 23.62 | 23.72 | 813,082 | -0.04(-0.17%) |
Mar 06, 2024 | 23.82 | 24.11 | 23.38 | 23.76 | 1,271,242 | -0.13(-0.54%) |
Mar 05, 2024 | 22.81 | 23.92 | 22.81 | 23.88 | 1,191,221 | +0.92(+4.02%) |
Mar 04, 2024 | 23.28 | 23.50 | 22.95 | 22.96 | 1,088,472 | -0.21(-0.90%) |
Mar 01, 2024 | 23.15 | 23.24 | 22.75 | 23.17 | 769,266 | -0.12(-0.51%) |
Feb 29, 2024 | 23.45 | 23.68 | 23.11 | 23.29 | 850,471 | +0.24(+1.03%) |
Feb 28, 2024 | 23.16 | 23.33 | 23.03 | 23.05 | 637,593 | -0.35(-1.48%) |
Feb 27, 2024 | 23.42 | 23.51 | 23.18 | 23.40 | 815,974 | +0.14(+0.60%) |
Feb 26, 2024 | 23.03 | 23.42 | 23.03 | 23.26 | 774,207 | +0.01(+0.04%) |
Feb 23, 2024 | 23.19 | 23.56 | 23.03 | 23.25 | 766,715 | +0.02(+0.09%) |
Feb 22, 2024 | 23.14 | 23.28 | 22.97 | 23.23 | 1,146,764 | +0.02(+0.09%) |
Feb 21, 2024 | 23.22 | 23.29 | 23.04 | 23.21 | 1,070,628 | -0.09(-0.38%) |
Feb 20, 2024 | 23.18 | 23.52 | 23.13 | 23.30 | 782,434 | -0.20(-0.84%) |
Feb 16, 2024 | 23.59 | 23.77 | 23.42 | 23.50 | 866,898 | -0.39(-1.62%) |
Feb 15, 2024 | 23.26 | 23.99 | 23.26 | 23.88 | 1,164,381 | +0.75(+3.26%) |
Feb 14, 2024 | 22.93 | 23.17 | 22.69 | 23.13 | 999,238 | +0.52(+2.28%) |
Feb 13, 2024 | 22.93 | 23.08 | 22.30 | 22.61 | 1,619,155 | -1.03(-4.37%) |
Feb 12, 2024 | 23.35 | 23.89 | 23.33 | 23.65 | 968,270 | +0.30(+1.27%) |
Feb 09, 2024 | 23.07 | 23.39 | 22.81 | 23.35 | 1,042,083 | +0.31(+1.33%) |
Feb 08, 2024 | 22.78 | 23.09 | 22.78 | 23.05 | 1,015,843 | +0.17(+0.73%) |
Feb 07, 2024 | 22.78 | 23.07 | 22.24 | 22.88 | 1,122,202 | +0.17(+0.74%) |
Feb 06, 2024 | 22.75 | 22.91 | 22.61 | 22.71 | 1,310,935 | +0.11(+0.48%) |
Feb 05, 2024 | 22.58 | 22.75 | 22.31 | 22.60 | 983,382 | -0.27(-1.16%) |
Feb 02, 2024 | 22.42 | 23.01 | 22.40 | 22.87 | 1,083,593 | -0.01(-0.04%) |