Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 19.31 | 19.37 | 18.18 | 18.18 | 338,915 | -1.34(-6.86%) |
Apr 29, 2024 | 20.00 | 20.14 | 19.38 | 19.52 | 170,005 | -0.39(-1.96%) |
Apr 26, 2024 | 19.21 | 20.02 | 19.21 | 19.91 | 296,292 | +0.60(+3.11%) |
Apr 25, 2024 | 19.05 | 19.50 | 18.80 | 19.31 | 320,356 | +0.21(+1.10%) |
Apr 24, 2024 | 19.39 | 19.48 | 18.84 | 19.10 | 329,911 | -0.36(-1.85%) |
Apr 23, 2024 | 19.29 | 19.57 | 19.17 | 19.46 | 305,447 | +0.08(+0.41%) |
Apr 22, 2024 | 19.58 | 19.77 | 19.30 | 19.38 | 336,324 | -0.28(-1.42%) |
Apr 19, 2024 | 19.27 | 19.81 | 19.21 | 19.66 | 382,419 | +0.21(+1.08%) |
Apr 18, 2024 | 19.93 | 20.07 | 19.45 | 19.45 | 268,157 | -0.41(-2.06%) |
Apr 17, 2024 | 20.67 | 20.94 | 19.84 | 19.86 | 263,629 | -0.75(-3.64%) |
Apr 16, 2024 | 21.19 | 21.19 | 20.45 | 20.61 | 340,213 | -0.66(-3.10%) |
Apr 15, 2024 | 21.68 | 22.10 | 21.07 | 21.27 | 195,551 | -0.42(-1.94%) |
Apr 12, 2024 | 23.03 | 23.30 | 21.45 | 21.69 | 192,649 | -1.22(-5.33%) |
Apr 11, 2024 | 22.81 | 23.08 | 22.49 | 22.91 | 150,139 | +0.15(+0.66%) |
Apr 10, 2024 | 22.64 | 23.10 | 22.40 | 22.76 | 182,165 | -0.13(-0.57%) |
Apr 09, 2024 | 23.26 | 23.41 | 22.77 | 22.89 | 139,300 | -0.29(-1.25%) |
Apr 08, 2024 | 23.32 | 23.39 | 23.00 | 23.18 | 158,491 | -0.02(-0.09%) |
Apr 05, 2024 | 23.44 | 23.75 | 23.14 | 23.20 | 181,498 | -0.22(-0.94%) |
Apr 04, 2024 | 23.77 | 23.86 | 23.35 | 23.42 | 204,936 | -0.13(-0.55%) |
Apr 03, 2024 | 23.33 | 24.09 | 23.33 | 23.55 | 346,790 | +0.17(+0.73%) |
Apr 02, 2024 | 23.41 | 23.62 | 22.66 | 23.38 | 320,049 | +0.22(+0.95%) |
Apr 01, 2024 | 22.95 | 23.57 | 22.54 | 23.16 | 460,763 | +0.63(+2.80%) |
Mar 28, 2024 | 22.92 | 22.70 | 22.49 | 22.53 | 299,238 | -0.29(-1.27%) |
Mar 27, 2024 | 22.90 | 23.26 | 22.73 | 22.82 | 293,005 | -0.19(-0.83%) |
Mar 26, 2024 | 25.01 | 25.05 | 22.95 | 23.01 | 420,314 | -1.89(-7.59%) |
Mar 25, 2024 | 24.66 | 25.19 | 24.66 | 24.90 | 232,920 | +0.28(+1.14%) |
Mar 22, 2024 | 24.87 | 24.87 | 24.36 | 24.62 | 272,526 | -0.29(-1.16%) |
Mar 21, 2024 | 24.04 | 25.07 | 24.04 | 24.91 | 273,950 | +0.79(+3.28%) |
Mar 20, 2024 | 23.67 | 24.27 | 23.47 | 24.12 | 255,990 | +0.17(+0.71%) |
Mar 19, 2024 | 24.00 | 24.40 | 23.14 | 23.95 | 461,743 | +0.22(+0.93%) |
Mar 18, 2024 | 23.93 | 24.06 | 23.65 | 23.73 | 188,142 | -0.23(-0.96%) |
Mar 15, 2024 | 23.39 | 24.33 | 23.39 | 23.96 | 445,513 | +0.43(+1.83%) |
Mar 14, 2024 | 23.00 | 23.59 | 22.93 | 23.53 | 208,076 | +0.56(+2.44%) |
Mar 13, 2024 | 22.99 | 23.38 | 22.81 | 22.97 | 155,055 | +0.13(+0.57%) |
Mar 12, 2024 | 23.00 | 23.00 | 22.30 | 22.84 | 158,585 | -0.14(-0.61%) |
Mar 11, 2024 | 22.66 | 23.11 | 22.59 | 22.98 | 143,942 | +0.21(+0.92%) |
Mar 08, 2024 | 22.51 | 22.97 | 22.51 | 22.77 | 110,594 | +0.28(+1.24%) |
Mar 07, 2024 | 22.48 | 22.86 | 22.39 | 22.49 | 117,964 | +0.12(+0.54%) |
Mar 06, 2024 | 23.00 | 23.03 | 22.24 | 22.37 | 144,014 | -0.37(-1.63%) |
Mar 05, 2024 | 22.44 | 22.79 | 22.17 | 22.74 | 245,062 | +0.25(+1.11%) |
Mar 04, 2024 | 23.22 | 23.35 | 22.49 | 22.49 | 155,975 | -0.65(-2.81%) |