Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 20.68 | 20.84 | 20.17 | 20.74 | 481,005 | +0.19(+0.92%) |
Apr 23, 2024 | 20.65 | 21.21 | 20.35 | 20.55 | 498,914 | +0.05(+0.24%) |
Apr 22, 2024 | 19.80 | 20.84 | 19.73 | 20.50 | 768,602 | +0.86(+4.38%) |
Apr 19, 2024 | 21.01 | 21.20 | 19.47 | 19.64 | 1,320,051 | -1.55(-7.31%) |
Apr 18, 2024 | 21.23 | 21.94 | 20.77 | 21.19 | 966,540 | -0.08(-0.38%) |
Apr 17, 2024 | 21.03 | 21.59 | 20.76 | 21.27 | 635,615 | +0.24(+1.14%) |
Apr 16, 2024 | 19.97 | 21.74 | 19.43 | 21.03 | 1,244,417 | +1.02(+5.10%) |
Apr 15, 2024 | 22.78 | 22.93 | 19.61 | 20.01 | 2,105,549 | -2.74(-12.04%) |
Apr 12, 2024 | 26.00 | 26.45 | 22.50 | 22.75 | 1,877,352 | -3.36(-12.87%) |
Apr 11, 2024 | 24.61 | 26.68 | 24.30 | 26.11 | 1,829,875 | +1.60(+6.53%) |
Apr 10, 2024 | 24.41 | 25.36 | 24.06 | 24.51 | 1,003,347 | -0.89(-3.50%) |
Apr 09, 2024 | 24.00 | 25.59 | 23.06 | 25.40 | 1,854,365 | +1.83(+7.76%) |
Apr 08, 2024 | 21.33 | 24.12 | 21.19 | 23.57 | 1,294,730 | +2.26(+10.61%) |
Apr 05, 2024 | 20.75 | 21.44 | 20.43 | 21.31 | 552,721 | +0.83(+4.05%) |
Apr 04, 2024 | 20.88 | 20.99 | 20.22 | 20.48 | 738,954 | -0.10(-0.49%) |
Apr 03, 2024 | 19.72 | 20.62 | 19.55 | 20.58 | 610,412 | +0.87(+4.41%) |
Apr 02, 2024 | 19.90 | 20.03 | 19.46 | 19.71 | 626,192 | -0.58(-2.86%) |
Apr 01, 2024 | 20.26 | 20.89 | 19.90 | 20.29 | 435,512 | +0.00(+0.00%) |
Mar 28, 2024 | 20.26 | 20.07 | 20.02 | 20.29 | 470,343 | -0.13(-0.64%) |
Mar 27, 2024 | 19.71 | 20.48 | 19.62 | 20.42 | 376,909 | +0.71(+3.60%) |
Mar 26, 2024 | 19.89 | 20.13 | 19.51 | 19.71 | 380,098 | +0.01(+0.05%) |
Mar 25, 2024 | 20.49 | 20.90 | 19.67 | 19.70 | 562,340 | -0.11(-0.56%) |
Mar 22, 2024 | 21.05 | 21.05 | 19.80 | 19.81 | 639,020 | -1.37(-6.47%) |
Mar 21, 2024 | 22.01 | 22.15 | 21.16 | 21.18 | 357,957 | -0.79(-3.60%) |
Mar 20, 2024 | 21.83 | 22.36 | 21.42 | 21.97 | 411,629 | -0.02(-0.09%) |
Mar 19, 2024 | 21.15 | 22.24 | 21.15 | 21.99 | 573,088 | +0.71(+3.34%) |
Mar 18, 2024 | 21.26 | 21.58 | 21.01 | 21.28 | 456,123 | -0.01(-0.05%) |
Mar 15, 2024 | 20.38 | 21.31 | 20.38 | 21.29 | 611,647 | +0.60(+2.90%) |
Mar 14, 2024 | 20.65 | 22.42 | 20.06 | 20.69 | 1,034,067 | +0.04(+0.19%) |
Mar 13, 2024 | 20.67 | 21.05 | 20.37 | 20.65 | 588,504 | -0.16(-0.77%) |
Mar 12, 2024 | 18.30 | 20.93 | 18.30 | 20.81 | 1,606,223 | +2.37(+12.85%) |
Mar 11, 2024 | 18.62 | 19.19 | 18.18 | 18.44 | 1,072,931 | -0.34(-1.81%) |
Mar 08, 2024 | 19.57 | 19.85 | 18.61 | 18.78 | 1,234,083 | -0.47(-2.44%) |
Mar 07, 2024 | 20.00 | 20.08 | 19.13 | 19.25 | 835,318 | -0.59(-2.97%) |
Mar 06, 2024 | 21.40 | 21.65 | 19.84 | 19.84 | 1,135,723 | -1.57(-7.33%) |
Mar 05, 2024 | 22.40 | 22.50 | 21.41 | 21.41 | 728,243 | -1.10(-4.89%) |
Mar 04, 2024 | 23.03 | 23.19 | 22.20 | 22.51 | 702,746 | -0.49(-2.13%) |
Mar 01, 2024 | 23.00 | 23.28 | 22.81 | 23.00 | 381,581 | +0.02(+0.09%) |
Feb 29, 2024 | 23.26 | 23.78 | 22.61 | 22.98 | 501,930 | +0.05(+0.22%) |
Feb 28, 2024 | 23.10 | 25.38 | 22.88 | 22.93 | 952,042 | -0.07(-0.30%) |
Feb 27, 2024 | 22.10 | 23.12 | 21.92 | 23.00 | 563,800 | +1.08(+4.93%) |
Feb 26, 2024 | 21.75 | 22.42 | 21.67 | 21.92 | 371,190 | -0.01(-0.05%) |
Feb 23, 2024 | 22.16 | 22.31 | 21.80 | 21.93 | 436,006 | -0.58(-2.58%) |
Feb 22, 2024 | 22.26 | 22.78 | 22.06 | 22.51 | 366,404 | +0.36(+1.63%) |
Feb 21, 2024 | 22.41 | 22.64 | 21.88 | 22.15 | 462,242 | -0.32(-1.42%) |
Feb 20, 2024 | 23.41 | 23.52 | 22.25 | 22.47 | 597,358 | -1.28(-5.39%) |
Feb 16, 2024 | 24.59 | 24.59 | 23.73 | 23.75 | 364,887 | -0.82(-3.34%) |
Feb 15, 2024 | 24.14 | 24.87 | 23.93 | 24.57 | 358,724 | +0.47(+1.95%) |
Feb 14, 2024 | 24.25 | 24.42 | 23.79 | 24.10 | 309,646 | +0.29(+1.22%) |
Feb 13, 2024 | 24.46 | 24.60 | 23.55 | 23.81 | 597,639 | -1.10(-4.42%) |
Feb 12, 2024 | 24.83 | 25.29 | 24.62 | 24.91 | 480,955 | -0.15(-0.60%) |
Feb 09, 2024 | 25.34 | 25.73 | 24.85 | 25.06 | 386,009 | -0.19(-0.75%) |
Feb 08, 2024 | 25.38 | 26.19 | 24.85 | 25.25 | 571,212 | -0.15(-0.59%) |
Feb 07, 2024 | 23.50 | 25.52 | 23.35 | 25.40 | 1,203,724 | +1.74(+7.35%) |
Feb 06, 2024 | 22.82 | 23.69 | 22.66 | 23.66 | 324,482 | +0.75(+3.27%) |
Feb 05, 2024 | 23.53 | 23.53 | 22.75 | 22.91 | 403,715 | -0.88(-3.70%) |
Feb 02, 2024 | 23.40 | 23.89 | 22.89 | 23.79 | 570,584 | -0.05(-0.21%) |