Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 22.87 | 23.33 | 22.68 | 23.18 | 505,632 | +0.39(+1.71%) |
Apr 19, 2024 | 22.33 | 22.95 | 22.33 | 22.79 | 857,330 | +0.32(+1.42%) |
Apr 18, 2024 | 22.06 | 22.57 | 22.05 | 22.47 | 421,703 | +0.41(+1.86%) |
Apr 17, 2024 | 22.30 | 22.42 | 22.00 | 22.06 | 255,568 | +0.01(+0.05%) |
Apr 16, 2024 | 22.20 | 22.25 | 21.90 | 22.05 | 288,288 | -0.20(-0.90%) |
Apr 15, 2024 | 22.55 | 22.91 | 22.04 | 22.25 | 355,010 | -0.26(-1.16%) |
Apr 12, 2024 | 22.36 | 22.73 | 22.25 | 22.51 | 313,393 | -0.07(-0.31%) |
Apr 11, 2024 | 22.91 | 23.31 | 22.29 | 22.58 | 370,303 | -0.09(-0.40%) |
Apr 10, 2024 | 23.58 | 23.58 | 22.60 | 22.67 | 663,325 | -1.71(-7.01%) |
Apr 09, 2024 | 24.38 | 24.62 | 24.22 | 24.38 | 349,643 | +0.15(+0.62%) |
Apr 08, 2024 | 24.04 | 24.42 | 24.04 | 24.23 | 294,315 | +0.25(+1.04%) |
Apr 05, 2024 | 23.81 | 24.17 | 23.81 | 23.98 | 250,768 | +0.08(+0.33%) |
Apr 04, 2024 | 24.38 | 24.45 | 23.82 | 23.90 | 545,716 | -0.06(-0.25%) |
Apr 03, 2024 | 23.92 | 24.26 | 23.91 | 23.96 | 360,539 | -0.23(-0.95%) |
Apr 02, 2024 | 24.34 | 24.66 | 24.00 | 24.19 | 494,333 | -0.57(-2.30%) |
Apr 01, 2024 | 25.58 | 25.58 | 24.57 | 24.76 | 357,746 | -0.63(-2.48%) |
Mar 28, 2024 | 25.46 | 25.72 | 25.19 | 25.39 | 311,652 | +0.02(+0.08%) |
Mar 27, 2024 | 24.51 | 25.40 | 24.51 | 25.37 | 367,181 | +1.07(+4.40%) |
Mar 26, 2024 | 24.83 | 24.91 | 24.30 | 24.30 | 670,970 | -0.28(-1.14%) |
Mar 25, 2024 | 24.99 | 25.28 | 24.57 | 24.58 | 246,065 | -0.32(-1.29%) |
Mar 22, 2024 | 25.23 | 25.23 | 24.80 | 24.90 | 402,629 | -0.32(-1.27%) |
Mar 21, 2024 | 24.88 | 25.37 | 24.86 | 25.22 | 512,519 | +0.50(+2.02%) |
Mar 20, 2024 | 23.77 | 25.00 | 23.68 | 24.72 | 440,724 | +0.82(+3.43%) |
Mar 19, 2024 | 23.81 | 24.14 | 23.79 | 23.90 | 330,020 | +0.10(+0.42%) |
Mar 18, 2024 | 23.88 | 24.12 | 23.64 | 23.80 | 323,263 | -0.18(-0.75%) |
Mar 15, 2024 | 23.45 | 24.00 | 23.45 | 23.98 | 1,548,104 | +0.37(+1.57%) |
Mar 14, 2024 | 24.09 | 24.14 | 23.31 | 23.61 | 627,958 | -0.66(-2.72%) |
Mar 13, 2024 | 24.10 | 24.55 | 24.10 | 24.27 | 210,901 | +0.03(+0.12%) |
Mar 12, 2024 | 24.55 | 24.72 | 24.07 | 24.24 | 326,588 | -0.41(-1.65%) |
Mar 11, 2024 | 24.95 | 24.98 | 24.65 | 24.65 | 211,233 | -0.28(-1.11%) |
Mar 08, 2024 | 25.35 | 25.54 | 24.82 | 24.93 | 303,741 | -0.03(-0.12%) |
Mar 07, 2024 | 25.22 | 25.43 | 24.79 | 24.95 | 413,718 | +0.16(+0.64%) |
Mar 06, 2024 | 24.72 | 25.26 | 24.22 | 24.80 | 418,294 | +0.20(+0.81%) |
Mar 05, 2024 | 23.38 | 24.69 | 23.31 | 24.60 | 416,765 | +1.11(+4.73%) |
Mar 04, 2024 | 23.79 | 24.19 | 23.40 | 23.49 | 275,147 | -0.37(-1.54%) |
Mar 01, 2024 | 23.82 | 23.90 | 23.34 | 23.85 | 274,023 | -0.11(-0.46%) |
Feb 29, 2024 | 23.99 | 24.35 | 23.60 | 23.96 | 306,834 | +0.55(+2.33%) |
Feb 28, 2024 | 23.50 | 23.74 | 23.39 | 23.42 | 264,724 | -0.39(-1.63%) |
Feb 27, 2024 | 23.97 | 24.07 | 23.65 | 23.80 | 236,414 | +0.11(+0.46%) |
Feb 26, 2024 | 23.80 | 23.95 | 23.48 | 23.69 | 248,771 | -0.10(-0.42%) |
Feb 23, 2024 | 23.86 | 24.26 | 23.72 | 23.79 | 368,133 | -0.08(-0.33%) |
Feb 22, 2024 | 23.93 | 24.25 | 23.58 | 23.87 | 328,169 | -0.18(-0.74%) |
Feb 21, 2024 | 24.17 | 24.25 | 23.94 | 24.05 | 415,121 | -0.31(-1.26%) |
Feb 20, 2024 | 24.44 | 24.81 | 24.33 | 24.36 | 255,290 | -0.49(-1.96%) |
Feb 16, 2024 | 24.94 | 25.12 | 24.72 | 24.85 | 300,797 | -0.42(-1.65%) |
Feb 15, 2024 | 24.60 | 25.52 | 24.41 | 25.26 | 423,478 | +0.93(+3.83%) |
Feb 14, 2024 | 24.53 | 24.86 | 23.84 | 24.33 | 424,638 | +0.20(+0.82%) |
Feb 13, 2024 | 24.14 | 24.63 | 23.51 | 24.13 | 668,982 | -1.02(-4.06%) |
Feb 12, 2024 | 24.45 | 25.50 | 24.45 | 25.15 | 435,958 | +0.62(+2.51%) |
Feb 09, 2024 | 24.20 | 24.67 | 23.76 | 24.54 | 320,428 | +0.41(+1.69%) |
Feb 08, 2024 | 23.99 | 24.34 | 23.83 | 24.13 | 380,751 | +0.11(+0.45%) |
Feb 07, 2024 | 24.04 | 24.24 | 23.29 | 24.02 | 448,652 | -0.03(-0.12%) |
Feb 06, 2024 | 23.95 | 24.34 | 23.79 | 24.05 | 498,301 | +0.05(+0.21%) |
Feb 05, 2024 | 23.63 | 24.09 | 23.39 | 24.00 | 547,009 | +0.08(+0.33%) |
Feb 02, 2024 | 23.29 | 24.00 | 22.93 | 23.92 | 571,302 | +0.15(+0.63%) |