Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 22.17 | 22.27 | 21.94 | 22.23 | 258,363 | -0.14(-0.63%) |
Apr 24, 2024 | 22.15 | 22.46 | 21.88 | 22.37 | 257,447 | +0.09(+0.40%) |
Apr 23, 2024 | 22.05 | 22.38 | 22.05 | 22.28 | 111,043 | +0.26(+1.18%) |
Apr 22, 2024 | 21.95 | 22.19 | 21.78 | 22.02 | 220,701 | +0.02(+0.09%) |
Apr 19, 2024 | 21.96 | 22.22 | 21.87 | 22.00 | 463,252 | -0.01(-0.05%) |
Apr 18, 2024 | 21.81 | 22.28 | 21.65 | 22.01 | 264,906 | +0.20(+0.92%) |
Apr 17, 2024 | 21.94 | 22.09 | 21.77 | 21.81 | 213,531 | +0.04(+0.18%) |
Apr 16, 2024 | 21.55 | 21.86 | 21.42 | 21.77 | 250,225 | +0.12(+0.55%) |
Apr 15, 2024 | 21.97 | 22.25 | 21.52 | 21.65 | 177,703 | -0.25(-1.14%) |
Apr 12, 2024 | 22.31 | 22.43 | 21.87 | 21.90 | 204,164 | -0.64(-2.84%) |
Apr 11, 2024 | 22.40 | 22.56 | 22.09 | 22.54 | 248,761 | +0.18(+0.81%) |
Apr 10, 2024 | 22.75 | 22.76 | 22.09 | 22.36 | 489,706 | -0.86(-3.70%) |
Apr 09, 2024 | 22.83 | 23.38 | 22.83 | 23.22 | 670,265 | +0.48(+2.11%) |
Apr 08, 2024 | 23.10 | 23.29 | 21.88 | 22.74 | 730,093 | -1.26(-5.25%) |
Apr 05, 2024 | 23.84 | 24.09 | 23.77 | 24.00 | 102,548 | +0.04(+0.17%) |
Apr 04, 2024 | 24.27 | 24.39 | 23.89 | 23.96 | 161,241 | -0.12(-0.50%) |
Apr 03, 2024 | 24.00 | 24.20 | 23.84 | 24.08 | 158,956 | -0.05(-0.21%) |
Apr 02, 2024 | 24.12 | 24.37 | 23.96 | 24.13 | 304,389 | -0.17(-0.70%) |
Apr 01, 2024 | 24.20 | 24.52 | 23.85 | 24.30 | 246,702 | +0.18(+0.75%) |
Mar 28, 2024 | 24.54 | 24.66 | 23.80 | 24.12 | 356,332 | -0.34(-1.39%) |
Mar 27, 2024 | 23.69 | 24.46 | 23.69 | 24.46 | 439,194 | +0.94(+4.00%) |
Mar 26, 2024 | 23.44 | 23.84 | 23.23 | 23.52 | 485,005 | +0.41(+1.77%) |
Mar 25, 2024 | 23.05 | 23.34 | 22.84 | 23.11 | 295,461 | +0.07(+0.30%) |
Mar 22, 2024 | 23.35 | 23.56 | 22.97 | 23.04 | 254,093 | -0.20(-0.86%) |
Mar 21, 2024 | 22.97 | 23.42 | 22.95 | 23.24 | 541,762 | +0.40(+1.75%) |
Mar 20, 2024 | 22.71 | 23.01 | 22.34 | 22.84 | 283,361 | -0.01(-0.04%) |
Mar 19, 2024 | 22.58 | 23.09 | 22.48 | 22.85 | 275,694 | +0.25(+1.11%) |
Mar 18, 2024 | 23.04 | 23.43 | 22.56 | 22.60 | 240,774 | -0.44(-1.91%) |
Mar 15, 2024 | 22.74 | 23.38 | 22.74 | 23.04 | 636,921 | +0.27(+1.16%) |
Mar 14, 2024 | 23.67 | 23.75 | 22.65 | 22.77 | 214,194 | -1.02(-4.27%) |
Mar 13, 2024 | 23.97 | 24.31 | 23.67 | 23.79 | 298,848 | -0.28(-1.15%) |
Mar 12, 2024 | 24.63 | 24.63 | 23.94 | 24.07 | 157,976 | -0.62(-2.52%) |
Mar 11, 2024 | 25.01 | 25.01 | 24.35 | 24.69 | 121,012 | -0.37(-1.46%) |
Mar 08, 2024 | 25.32 | 25.47 | 24.90 | 25.06 | 175,473 | -0.04(-0.16%) |
Mar 07, 2024 | 25.59 | 25.83 | 24.99 | 25.09 | 198,902 | -0.22(-0.86%) |
Mar 06, 2024 | 24.71 | 25.34 | 24.46 | 25.31 | 209,884 | +0.72(+2.93%) |
Mar 05, 2024 | 24.48 | 24.77 | 24.42 | 24.59 | 130,143 | +0.00(+0.00%) |
Mar 04, 2024 | 24.42 | 24.69 | 24.26 | 24.59 | 138,709 | +0.29(+1.18%) |
Mar 01, 2024 | 24.82 | 24.82 | 24.03 | 24.31 | 155,423 | -0.47(-1.91%) |
Feb 29, 2024 | 24.92 | 25.30 | 24.66 | 24.78 | 226,427 | +0.32(+1.29%) |
Feb 28, 2024 | 25.37 | 25.48 | 24.35 | 24.46 | 291,094 | -0.90(-3.54%) |
Feb 27, 2024 | 23.71 | 26.20 | 22.97 | 25.36 | 441,409 | +1.43(+5.98%) |
Feb 26, 2024 | 23.69 | 24.20 | 23.52 | 23.93 | 237,325 | +0.22(+0.92%) |
Feb 23, 2024 | 23.57 | 23.79 | 23.37 | 23.71 | 371,825 | +0.08(+0.33%) |
Feb 22, 2024 | 23.91 | 24.16 | 23.58 | 23.63 | 183,938 | -0.34(-1.40%) |
Feb 21, 2024 | 24.55 | 24.55 | 23.79 | 23.97 | 199,586 | -0.66(-2.69%) |
Feb 20, 2024 | 24.04 | 25.04 | 23.92 | 24.63 | 277,659 | +0.18(+0.73%) |
Feb 16, 2024 | 25.00 | 25.27 | 24.41 | 24.45 | 170,110 | -0.77(-3.05%) |
Feb 15, 2024 | 24.57 | 25.28 | 24.57 | 25.22 | 457,626 | +0.80(+3.27%) |
Feb 14, 2024 | 24.70 | 24.70 | 24.25 | 24.42 | 218,110 | +0.14(+0.57%) |
Feb 13, 2024 | 24.49 | 24.78 | 24.15 | 24.29 | 208,827 | -0.95(-3.76%) |
Feb 12, 2024 | 24.79 | 25.73 | 24.78 | 25.23 | 215,141 | +0.45(+1.83%) |
Feb 09, 2024 | 24.44 | 24.91 | 24.13 | 24.78 | 182,192 | +0.31(+1.25%) |
Feb 08, 2024 | 24.38 | 24.74 | 24.38 | 24.47 | 142,082 | +0.01(+0.04%) |
Feb 07, 2024 | 24.42 | 24.73 | 24.00 | 24.46 | 259,493 | +0.04(+0.16%) |
Feb 06, 2024 | 24.38 | 24.94 | 24.11 | 24.42 | 127,226 | +0.00(+0.00%) |
Feb 05, 2024 | 24.89 | 24.89 | 24.23 | 24.42 | 115,412 | -0.75(-2.98%) |
Feb 02, 2024 | 24.92 | 25.35 | 24.71 | 25.17 | 176,459 | -0.04(-0.16%) |