Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 23.53 | 24.07 | 23.07 | 23.52 | 106,349 | -0.43(-1.80%) |
Apr 29, 2024 | 23.16 | 24.04 | 23.16 | 23.95 | 200,648 | +0.97(+4.22%) |
Apr 26, 2024 | 23.79 | 23.88 | 22.98 | 22.98 | 430,797 | -0.86(-3.61%) |
Apr 25, 2024 | 23.40 | 24.05 | 22.81 | 23.84 | 123,695 | +0.22(+0.93%) |
Apr 24, 2024 | 22.83 | 23.85 | 22.27 | 23.62 | 133,591 | +0.38(+1.64%) |
Apr 23, 2024 | 22.92 | 23.64 | 22.75 | 23.24 | 237,615 | +0.36(+1.57%) |
Apr 22, 2024 | 22.29 | 23.07 | 21.83 | 22.88 | 214,861 | +0.60(+2.69%) |
Apr 19, 2024 | 21.41 | 22.39 | 21.41 | 22.28 | 161,709 | +1.01(+4.75%) |
Apr 18, 2024 | 21.04 | 21.51 | 20.72 | 21.27 | 146,637 | +0.33(+1.58%) |
Apr 17, 2024 | 19.97 | 21.10 | 19.97 | 20.94 | 307,508 | +1.20(+6.08%) |
Apr 16, 2024 | 20.35 | 20.36 | 19.53 | 19.74 | 138,966 | -0.84(-4.08%) |
Apr 15, 2024 | 21.63 | 21.85 | 20.34 | 20.58 | 196,852 | -0.57(-2.70%) |
Apr 12, 2024 | 21.69 | 21.92 | 20.86 | 21.15 | 120,472 | -0.54(-2.49%) |
Apr 11, 2024 | 22.02 | 22.20 | 21.25 | 21.69 | 287,517 | -0.13(-0.60%) |
Apr 10, 2024 | 21.95 | 22.05 | 21.21 | 21.82 | 209,143 | -1.23(-5.34%) |
Apr 09, 2024 | 22.84 | 23.13 | 22.58 | 23.05 | 102,880 | +0.38(+1.68%) |
Apr 08, 2024 | 22.24 | 22.71 | 22.13 | 22.67 | 160,865 | +0.45(+2.03%) |
Apr 05, 2024 | 21.95 | 22.33 | 21.26 | 22.22 | 136,523 | +0.21(+0.95%) |
Apr 04, 2024 | 22.58 | 22.73 | 21.52 | 22.01 | 258,539 | -0.15(-0.68%) |
Apr 03, 2024 | 22.46 | 22.58 | 21.94 | 22.16 | 124,267 | -0.31(-1.38%) |
Apr 02, 2024 | 22.17 | 22.82 | 22.11 | 22.47 | 258,800 | +0.15(+0.67%) |
Apr 01, 2024 | 22.85 | 22.85 | 21.91 | 22.32 | 171,086 | -0.45(-1.98%) |
Mar 28, 2024 | 22.41 | 22.87 | 22.15 | 22.77 | 347,465 | +0.44(+1.97%) |
Mar 27, 2024 | 20.89 | 22.33 | 20.89 | 22.33 | 329,202 | +1.66(+8.03%) |
Mar 26, 2024 | 21.50 | 21.59 | 20.59 | 20.67 | 115,979 | -0.69(-3.23%) |
Mar 25, 2024 | 21.16 | 21.39 | 20.99 | 21.36 | 145,321 | +0.30(+1.42%) |
Mar 22, 2024 | 21.35 | 21.42 | 21.00 | 21.06 | 149,442 | +0.09(+0.43%) |
Mar 21, 2024 | 21.40 | 21.71 | 20.97 | 20.97 | 211,585 | -0.19(-0.90%) |
Mar 20, 2024 | 21.10 | 21.44 | 20.78 | 21.16 | 346,850 | +0.16(+0.76%) |
Mar 19, 2024 | 20.57 | 21.08 | 20.49 | 21.00 | 77,525 | +0.56(+2.73%) |
Mar 18, 2024 | 20.20 | 20.85 | 19.95 | 20.44 | 80,010 | +0.23(+1.13%) |
Mar 15, 2024 | 19.97 | 20.50 | 19.89 | 20.21 | 67,400 | +0.06(+0.30%) |
Mar 14, 2024 | 20.50 | 20.63 | 19.72 | 20.15 | 112,967 | -0.46(-2.22%) |
Mar 13, 2024 | 20.63 | 21.20 | 20.50 | 20.61 | 467,648 | +0.37(+1.81%) |
Mar 12, 2024 | 20.64 | 20.74 | 19.89 | 20.24 | 407,613 | -0.62(-2.95%) |
Mar 11, 2024 | 20.45 | 20.97 | 20.22 | 20.86 | 124,591 | +0.34(+1.65%) |
Mar 08, 2024 | 20.57 | 20.71 | 20.09 | 20.52 | 109,785 | +0.15(+0.73%) |
Mar 07, 2024 | 20.35 | 20.64 | 20.31 | 20.37 | 112,619 | +0.33(+1.63%) |
Mar 06, 2024 | 19.89 | 20.32 | 19.75 | 20.05 | 136,691 | +0.57(+2.91%) |
Mar 05, 2024 | 19.80 | 20.78 | 19.24 | 19.48 | 487,867 | -0.15(-0.76%) |
Mar 04, 2024 | 18.51 | 19.72 | 18.49 | 19.63 | 334,823 | +0.88(+4.71%) |
Mar 01, 2024 | 18.87 | 18.88 | 18.03 | 18.74 | 480,008 | -0.35(-1.82%) |
Feb 29, 2024 | 19.32 | 19.52 | 18.83 | 19.09 | 110,113 | +0.02(+0.10%) |
Feb 28, 2024 | 18.88 | 19.14 | 18.73 | 19.07 | 139,477 | +0.19(+1.00%) |
Feb 27, 2024 | 18.13 | 18.90 | 18.01 | 18.88 | 201,417 | +0.96(+5.37%) |
Feb 26, 2024 | 18.88 | 18.88 | 17.82 | 17.92 | 202,871 | -1.11(-5.84%) |
Feb 23, 2024 | 18.70 | 19.27 | 18.65 | 19.03 | 115,476 | +0.39(+2.08%) |
Feb 22, 2024 | 18.88 | 18.88 | 18.23 | 18.65 | 150,512 | -0.44(-2.29%) |
Feb 21, 2024 | 18.73 | 19.15 | 18.52 | 19.08 | 144,326 | +0.70(+3.84%) |
Feb 20, 2024 | 18.37 | 19.01 | 18.27 | 18.38 | 110,828 | -0.05(-0.27%) |
Feb 16, 2024 | 18.22 | 18.66 | 17.90 | 18.43 | 102,907 | -0.04(-0.21%) |
Feb 15, 2024 | 17.85 | 18.51 | 17.85 | 18.47 | 207,662 | +0.81(+4.61%) |
Feb 14, 2024 | 17.48 | 17.72 | 17.29 | 17.65 | 104,281 | +0.27(+1.54%) |
Feb 13, 2024 | 17.84 | 18.17 | 16.60 | 17.38 | 376,302 | -0.91(-4.99%) |
Feb 12, 2024 | 17.67 | 18.30 | 17.52 | 18.30 | 161,150 | +0.62(+3.48%) |
Feb 09, 2024 | 17.29 | 17.70 | 17.23 | 17.68 | 191,863 | +0.21(+1.19%) |
Feb 08, 2024 | 17.75 | 17.75 | 17.02 | 17.47 | 177,147 | -0.42(-2.33%) |
Feb 07, 2024 | 18.03 | 18.11 | 17.60 | 17.89 | 97,091 | +0.04(+0.22%) |
Feb 06, 2024 | 17.72 | 17.98 | 17.45 | 17.85 | 171,486 | +0.19(+1.07%) |
Feb 05, 2024 | 18.41 | 18.41 | 17.62 | 17.66 | 303,639 | -1.16(-6.17%) |
Feb 02, 2024 | 19.18 | 19.38 | 18.42 | 18.82 | 306,807 | -1.06(-5.34%) |