Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 23.25 | 24.05 | 23.25 | 24.03 | 537,955 | +0.78(+3.35%) |
Apr 18, 2024 | 23.45 | 23.71 | 23.24 | 23.25 | 447,314 | -0.16(-0.68%) |
Apr 17, 2024 | 23.84 | 24.20 | 23.39 | 23.41 | 477,515 | -0.54(-2.25%) |
Apr 16, 2024 | 24.00 | 24.18 | 23.63 | 23.95 | 430,612 | -0.27(-1.11%) |
Apr 15, 2024 | 24.86 | 24.96 | 24.08 | 24.22 | 514,757 | -0.68(-2.73%) |
Apr 12, 2024 | 25.24 | 25.33 | 24.72 | 24.90 | 475,618 | -0.11(-0.44%) |
Apr 11, 2024 | 24.94 | 25.04 | 24.80 | 25.01 | 468,366 | +0.11(+0.44%) |
Apr 10, 2024 | 25.51 | 25.53 | 24.84 | 24.90 | 650,301 | -1.00(-3.86%) |
Apr 09, 2024 | 25.67 | 25.95 | 25.50 | 25.90 | 482,906 | +0.37(+1.45%) |
Apr 08, 2024 | 25.78 | 25.85 | 25.51 | 25.53 | 523,589 | -0.12(-0.47%) |
Apr 05, 2024 | 25.54 | 25.76 | 25.31 | 25.65 | 780,826 | +0.31(+1.22%) |
Apr 04, 2024 | 25.35 | 25.57 | 25.14 | 25.34 | 486,975 | +0.17(+0.68%) |
Apr 03, 2024 | 25.02 | 25.34 | 24.81 | 25.17 | 641,924 | +0.16(+0.64%) |
Apr 02, 2024 | 24.82 | 25.12 | 24.75 | 25.01 | 766,521 | +0.16(+0.64%) |
Apr 01, 2024 | 24.87 | 24.95 | 24.61 | 24.85 | 505,798 | +0.13(+0.53%) |
Mar 28, 2024 | 24.95 | 24.99 | 24.64 | 24.72 | 821,726 | +0.00(+0.00%) |
Mar 27, 2024 | 24.24 | 24.76 | 24.19 | 24.72 | 719,062 | +0.54(+2.23%) |
Mar 26, 2024 | 24.80 | 24.92 | 24.11 | 24.18 | 505,179 | -0.55(-2.22%) |
Mar 25, 2024 | 24.59 | 24.94 | 24.51 | 24.73 | 518,327 | +0.39(+1.60%) |
Mar 22, 2024 | 24.52 | 24.64 | 24.32 | 24.34 | 309,986 | -0.11(-0.45%) |
Mar 21, 2024 | 24.49 | 24.83 | 24.35 | 24.45 | 484,507 | -0.05(-0.20%) |
Mar 20, 2024 | 24.11 | 24.60 | 24.00 | 24.50 | 657,513 | +0.27(+1.11%) |
Mar 19, 2024 | 23.84 | 24.26 | 23.83 | 24.23 | 635,032 | +0.27(+1.13%) |
Mar 18, 2024 | 23.96 | 24.09 | 23.82 | 23.96 | 440,994 | +0.09(+0.38%) |
Mar 15, 2024 | 23.27 | 23.88 | 23.27 | 23.87 | 1,570,481 | +0.57(+2.45%) |
Mar 14, 2024 | 23.41 | 23.58 | 23.19 | 23.30 | 691,176 | -0.14(-0.60%) |
Mar 13, 2024 | 23.39 | 23.69 | 23.34 | 23.44 | 1,105,133 | +0.20(+0.84%) |
Mar 12, 2024 | 23.02 | 23.26 | 22.89 | 23.24 | 847,609 | +0.17(+0.72%) |
Mar 11, 2024 | 23.26 | 23.42 | 22.89 | 23.08 | 518,481 | -0.27(-1.17%) |
Mar 08, 2024 | 23.31 | 23.74 | 23.25 | 23.35 | 615,456 | +0.10(+0.42%) |
Mar 07, 2024 | 23.17 | 23.40 | 23.09 | 23.25 | 607,875 | +0.37(+1.63%) |
Mar 06, 2024 | 22.91 | 23.05 | 22.63 | 22.88 | 698,501 | +0.22(+0.95%) |
Mar 05, 2024 | 22.57 | 23.09 | 22.57 | 22.67 | 867,229 | +0.10(+0.43%) |
Mar 04, 2024 | 22.69 | 22.82 | 22.45 | 22.57 | 655,017 | -0.09(-0.39%) |
Mar 01, 2024 | 22.32 | 22.80 | 21.94 | 22.66 | 799,031 | +0.32(+1.45%) |
Feb 29, 2024 | 22.37 | 23.21 | 22.02 | 22.33 | 938,296 | +0.83(+3.87%) |
Feb 28, 2024 | 21.34 | 21.61 | 21.27 | 21.50 | 430,407 | +0.05(+0.23%) |
Feb 27, 2024 | 21.45 | 21.49 | 21.29 | 21.45 | 273,181 | +0.14(+0.64%) |
Feb 26, 2024 | 21.10 | 21.35 | 20.95 | 21.32 | 307,976 | +0.11(+0.51%) |
Feb 23, 2024 | 21.23 | 21.23 | 20.85 | 21.21 | 288,467 | -0.26(-1.23%) |
Feb 22, 2024 | 21.25 | 21.55 | 21.12 | 21.47 | 564,364 | -0.02(-0.09%) |
Feb 21, 2024 | 21.36 | 21.80 | 21.35 | 21.49 | 318,198 | +0.28(+1.34%) |
Feb 20, 2024 | 21.53 | 21.66 | 21.20 | 21.21 | 283,036 | -0.35(-1.63%) |
Feb 16, 2024 | 21.60 | 21.71 | 21.26 | 21.56 | 393,709 | -0.11(-0.50%) |
Feb 15, 2024 | 20.67 | 21.74 | 20.67 | 21.67 | 677,990 | +1.09(+5.28%) |
Feb 14, 2024 | 20.77 | 20.92 | 20.48 | 20.58 | 397,033 | +0.01(+0.05%) |
Feb 13, 2024 | 20.86 | 21.16 | 20.24 | 20.57 | 501,304 | -0.62(-2.91%) |
Feb 12, 2024 | 20.67 | 21.37 | 20.67 | 21.19 | 358,329 | +0.67(+3.24%) |
Feb 09, 2024 | 20.65 | 20.75 | 20.44 | 20.52 | 526,668 | -0.05(-0.24%) |
Feb 08, 2024 | 20.37 | 20.81 | 20.35 | 20.57 | 357,783 | +0.26(+1.30%) |
Feb 07, 2024 | 20.37 | 20.44 | 20.03 | 20.31 | 335,664 | +0.01(+0.05%) |
Feb 06, 2024 | 19.58 | 20.41 | 19.58 | 20.30 | 331,816 | +0.69(+3.54%) |
Feb 05, 2024 | 20.06 | 20.06 | 19.53 | 19.60 | 529,207 | -0.48(-2.39%) |
Feb 02, 2024 | 20.40 | 20.40 | 19.99 | 20.08 | 424,768 | -0.41(-2.01%) |