Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 22.26 | 22.38 | 21.62 | 22.22 | 77,451 | -0.06(-0.27%) |
Apr 19, 2024 | 22.06 | 22.45 | 21.16 | 22.28 | 114,675 | +0.09(+0.41%) |
Apr 18, 2024 | 22.49 | 23.17 | 22.18 | 22.19 | 55,113 | -0.18(-0.80%) |
Apr 17, 2024 | 23.01 | 23.16 | 22.06 | 22.37 | 55,455 | -0.32(-1.41%) |
Apr 16, 2024 | 22.41 | 22.85 | 22.08 | 22.69 | 74,392 | +0.17(+0.75%) |
Apr 15, 2024 | 23.03 | 23.21 | 21.95 | 22.52 | 127,372 | -0.42(-1.83%) |
Apr 12, 2024 | 23.13 | 23.13 | 22.12 | 22.94 | 58,996 | -0.34(-1.46%) |
Apr 11, 2024 | 23.52 | 23.52 | 22.32 | 23.28 | 106,591 | -0.17(-0.72%) |
Apr 10, 2024 | 23.46 | 23.52 | 22.20 | 23.45 | 99,530 | -0.53(-2.21%) |
Apr 09, 2024 | 24.57 | 24.57 | 23.68 | 23.98 | 59,872 | -0.25(-1.03%) |
Apr 08, 2024 | 25.06 | 25.10 | 24.13 | 24.23 | 45,336 | -0.85(-3.39%) |
Apr 05, 2024 | 25.35 | 25.77 | 24.53 | 25.08 | 73,369 | -0.19(-0.75%) |
Apr 04, 2024 | 27.08 | 27.28 | 24.94 | 25.27 | 82,966 | -1.66(-6.16%) |
Apr 03, 2024 | 27.26 | 28.01 | 26.47 | 26.93 | 83,726 | -0.09(-0.33%) |
Apr 02, 2024 | 27.28 | 27.79 | 26.67 | 27.02 | 52,179 | -0.56(-2.03%) |
Apr 01, 2024 | 27.15 | 27.67 | 26.83 | 27.58 | 65,973 | +0.45(+1.66%) |
Mar 28, 2024 | 26.85 | 27.35 | 26.78 | 27.13 | 68,543 | +0.34(+1.27%) |
Mar 27, 2024 | 26.91 | 27.31 | 26.64 | 26.79 | 39,716 | +0.05(+0.19%) |
Mar 26, 2024 | 26.76 | 27.90 | 26.47 | 26.74 | 64,898 | -0.12(-0.45%) |
Mar 25, 2024 | 28.42 | 28.42 | 26.71 | 26.86 | 108,856 | -1.78(-6.22%) |
Mar 22, 2024 | 27.74 | 29.06 | 27.74 | 28.64 | 81,634 | +0.64(+2.29%) |
Mar 21, 2024 | 29.40 | 29.40 | 27.46 | 28.00 | 141,507 | -0.60(-2.10%) |
Mar 20, 2024 | 27.32 | 29.36 | 26.98 | 28.60 | 177,191 | -0.15(-0.52%) |
Mar 19, 2024 | 27.01 | 29.50 | 26.90 | 28.75 | 368,520 | -1.94(-6.32%) |
Mar 18, 2024 | 30.26 | 30.69 | 28.83 | 30.69 | 141,083 | +0.28(+0.92%) |
Mar 15, 2024 | 30.74 | 31.26 | 30.04 | 30.41 | 95,758 | -0.56(-1.81%) |
Mar 14, 2024 | 31.36 | 31.88 | 30.94 | 30.97 | 68,800 | -0.11(-0.35%) |
Mar 13, 2024 | 30.55 | 31.55 | 30.55 | 31.08 | 60,901 | +0.53(+1.73%) |
Mar 12, 2024 | 30.23 | 30.81 | 29.81 | 30.55 | 78,012 | +0.32(+1.06%) |
Mar 11, 2024 | 31.95 | 31.95 | 30.08 | 30.23 | 98,020 | -1.53(-4.82%) |
Mar 08, 2024 | 31.83 | 32.32 | 30.74 | 31.76 | 72,994 | -0.07(-0.22%) |
Mar 07, 2024 | 32.10 | 32.80 | 31.34 | 31.83 | 104,679 | -0.17(-0.53%) |
Mar 06, 2024 | 31.96 | 32.20 | 31.03 | 32.00 | 74,184 | -0.13(-0.40%) |
Mar 05, 2024 | 31.95 | 32.90 | 31.09 | 32.13 | 91,566 | +0.71(+2.26%) |
Mar 04, 2024 | 31.95 | 31.95 | 30.39 | 31.42 | 111,591 | -0.48(-1.50%) |
Mar 01, 2024 | 31.10 | 31.90 | 30.06 | 31.90 | 147,056 | +0.90(+2.90%) |
Feb 29, 2024 | 29.40 | 31.19 | 28.53 | 31.00 | 197,456 | +1.90(+6.53%) |
Feb 28, 2024 | 29.43 | 29.91 | 28.93 | 29.10 | 33,258 | -0.61(-2.05%) |
Feb 27, 2024 | 29.45 | 30.35 | 29.36 | 29.71 | 54,712 | +0.47(+1.61%) |
Feb 26, 2024 | 27.36 | 29.24 | 27.34 | 29.24 | 111,174 | +1.88(+6.87%) |
Feb 23, 2024 | 27.45 | 27.65 | 27.08 | 27.36 | 53,227 | -0.12(-0.44%) |
Feb 22, 2024 | 28.23 | 28.23 | 27.33 | 27.48 | 41,987 | -0.75(-2.66%) |
Feb 21, 2024 | 28.33 | 28.53 | 28.15 | 28.23 | 26,269 | -0.34(-1.19%) |
Feb 20, 2024 | 29.15 | 29.38 | 28.31 | 28.57 | 47,391 | -0.91(-3.09%) |
Feb 16, 2024 | 28.22 | 29.50 | 28.05 | 29.48 | 92,142 | +1.03(+3.62%) |
Feb 15, 2024 | 29.29 | 29.29 | 28.37 | 28.45 | 65,748 | -0.47(-1.63%) |
Feb 14, 2024 | 29.21 | 29.63 | 28.50 | 28.92 | 36,783 | +0.07(+0.24%) |
Feb 13, 2024 | 29.00 | 29.52 | 28.76 | 28.85 | 37,913 | -0.96(-3.22%) |
Feb 12, 2024 | 29.25 | 29.93 | 29.25 | 29.81 | 48,434 | +0.46(+1.57%) |
Feb 09, 2024 | 29.05 | 29.36 | 28.78 | 29.35 | 33,982 | +0.12(+0.41%) |
Feb 08, 2024 | 29.54 | 29.63 | 28.91 | 29.23 | 27,494 | -0.03(-0.10%) |
Feb 07, 2024 | 29.30 | 29.37 | 28.62 | 29.26 | 30,081 | -0.04(-0.14%) |
Feb 06, 2024 | 28.19 | 29.30 | 28.10 | 29.30 | 47,199 | +1.32(+4.72%) |
Feb 05, 2024 | 27.57 | 28.21 | 27.28 | 27.98 | 40,936 | +0.01(+0.04%) |
Feb 02, 2024 | 28.17 | 28.58 | 27.68 | 27.97 | 68,582 | -0.32(-1.13%) |