Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 24.67 | 25.30 | 24.65 | 25.17 | 730,799 | +0.48(+1.94%) |
Apr 18, 2024 | 24.77 | 24.98 | 24.57 | 24.69 | 456,242 | -0.08(-0.32%) |
Apr 17, 2024 | 24.78 | 25.14 | 24.53 | 24.77 | 546,690 | +0.03(+0.12%) |
Apr 16, 2024 | 24.56 | 24.90 | 24.21 | 24.74 | 604,473 | -0.11(-0.44%) |
Apr 15, 2024 | 25.03 | 25.32 | 24.82 | 24.85 | 933,741 | -0.12(-0.48%) |
Apr 12, 2024 | 25.54 | 25.64 | 24.79 | 24.97 | 845,830 | -0.41(-1.62%) |
Apr 11, 2024 | 25.44 | 25.90 | 25.07 | 25.38 | 832,169 | -0.04(-0.16%) |
Apr 10, 2024 | 24.88 | 25.52 | 24.66 | 25.42 | 886,171 | +0.26(+1.03%) |
Apr 09, 2024 | 25.47 | 25.53 | 24.96 | 25.16 | 817,241 | -0.24(-0.94%) |
Apr 08, 2024 | 25.38 | 25.55 | 25.23 | 25.40 | 994,256 | -0.03(-0.12%) |
Apr 05, 2024 | 25.30 | 25.55 | 25.02 | 25.43 | 1,270,388 | +0.06(+0.24%) |
Apr 04, 2024 | 25.48 | 25.73 | 25.05 | 25.37 | 1,873,719 | +0.25(+1.00%) |
Apr 03, 2024 | 24.33 | 25.20 | 24.22 | 25.12 | 1,801,305 | +0.64(+2.61%) |
Apr 02, 2024 | 24.23 | 24.50 | 23.96 | 24.48 | 866,654 | +0.35(+1.45%) |
Apr 01, 2024 | 24.00 | 24.32 | 23.73 | 24.13 | 876,031 | +0.07(+0.29%) |
Mar 28, 2024 | 23.83 | 23.90 | 23.89 | 24.06 | 783,328 | +0.27(+1.13%) |
Mar 27, 2024 | 23.55 | 23.79 | 23.46 | 23.79 | 573,537 | +0.27(+1.15%) |
Mar 26, 2024 | 23.79 | 23.80 | 23.45 | 23.52 | 910,474 | -0.21(-0.88%) |
Mar 25, 2024 | 24.06 | 24.30 | 23.72 | 23.73 | 547,987 | -0.25(-1.04%) |
Mar 22, 2024 | 24.31 | 24.33 | 23.98 | 23.98 | 627,045 | -0.47(-1.92%) |
Mar 21, 2024 | 24.56 | 24.75 | 24.30 | 24.45 | 871,223 | -0.11(-0.45%) |
Mar 20, 2024 | 24.12 | 24.64 | 23.81 | 24.56 | 1,705,225 | +0.45(+1.87%) |
Mar 19, 2024 | 23.75 | 24.28 | 23.72 | 24.11 | 1,681,927 | +0.28(+1.17%) |
Mar 18, 2024 | 23.48 | 23.84 | 23.32 | 23.83 | 1,720,398 | +0.29(+1.23%) |
Mar 15, 2024 | 23.59 | 23.95 | 23.40 | 23.54 | 2,350,027 | -0.10(-0.42%) |
Mar 14, 2024 | 23.73 | 23.74 | 23.41 | 23.64 | 1,646,265 | -0.02(-0.08%) |
Mar 13, 2024 | 23.10 | 23.75 | 23.06 | 23.66 | 2,251,220 | +0.42(+1.81%) |
Mar 12, 2024 | 23.22 | 23.79 | 22.74 | 23.24 | 4,405,201 | +1.87(+8.75%) |
Mar 11, 2024 | 20.99 | 21.40 | 20.96 | 21.37 | 1,568,783 | +0.39(+1.86%) |
Mar 08, 2024 | 21.01 | 21.08 | 20.90 | 20.98 | 1,317,487 | +0.14(+0.66%) |
Mar 07, 2024 | 21.12 | 21.18 | 20.78 | 20.84 | 1,698,115 | -0.19(-0.89%) |
Mar 06, 2024 | 20.83 | 21.31 | 20.74 | 21.03 | 1,926,673 | +0.31(+1.48%) |
Mar 05, 2024 | 20.24 | 20.81 | 20.14 | 20.72 | 1,305,997 | +0.45(+2.24%) |
Mar 04, 2024 | 20.41 | 20.49 | 20.14 | 20.27 | 1,399,918 | -0.27(-1.30%) |
Mar 01, 2024 | 20.39 | 21.24 | 20.34 | 20.54 | 1,994,753 | +0.48(+2.41%) |
Feb 29, 2024 | 21.23 | 21.50 | 19.71 | 20.05 | 4,089,869 | -0.91(-4.34%) |
Feb 28, 2024 | 20.79 | 21.02 | 20.58 | 20.96 | 1,046,511 | +0.05(+0.24%) |
Feb 27, 2024 | 21.07 | 21.07 | 20.76 | 20.91 | 715,560 | +0.01(+0.05%) |
Feb 26, 2024 | 20.95 | 21.10 | 20.67 | 20.90 | 842,165 | -0.10(-0.47%) |
Feb 23, 2024 | 21.06 | 21.17 | 20.89 | 21.00 | 685,527 | -0.23(-1.07%) |
Feb 22, 2024 | 21.15 | 21.33 | 20.94 | 21.23 | 683,870 | -0.11(-0.51%) |
Feb 21, 2024 | 20.97 | 21.42 | 20.89 | 21.34 | 627,235 | +0.40(+1.89%) |
Feb 20, 2024 | 21.02 | 21.12 | 20.81 | 20.94 | 653,494 | -0.06(-0.28%) |
Feb 16, 2024 | 21.14 | 21.18 | 20.96 | 21.00 | 713,694 | -0.15(-0.70%) |
Feb 15, 2024 | 20.93 | 21.24 | 20.84 | 21.15 | 898,096 | +0.21(+0.99%) |
Feb 14, 2024 | 21.00 | 21.04 | 20.76 | 20.94 | 966,479 | +0.17(+0.81%) |
Feb 13, 2024 | 21.30 | 21.30 | 20.70 | 20.77 | 1,094,873 | -0.72(-3.36%) |
Feb 12, 2024 | 21.23 | 21.63 | 21.14 | 21.49 | 1,092,976 | +0.45(+2.16%) |
Feb 09, 2024 | 21.20 | 21.33 | 20.97 | 21.04 | 892,405 | -0.16(-0.75%) |
Feb 08, 2024 | 21.29 | 21.36 | 21.10 | 21.20 | 1,355,558 | -0.15(-0.69%) |
Feb 07, 2024 | 21.53 | 21.57 | 21.24 | 21.35 | 1,025,880 | -0.07(-0.32%) |
Feb 06, 2024 | 20.95 | 21.55 | 20.95 | 21.41 | 1,406,187 | +0.50(+2.41%) |
Feb 05, 2024 | 21.20 | 21.20 | 20.83 | 20.91 | 1,017,164 | -0.52(-2.44%) |
Feb 02, 2024 | 21.66 | 21.75 | 21.28 | 21.43 | 797,985 | -0.32(-1.45%) |