Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 25.47 | 26.06 | 25.16 | 25.91 | 838,882 | +0.39(+1.53%) |
Apr 24, 2024 | 25.20 | 25.70 | 25.20 | 25.52 | 593,387 | +0.10(+0.39%) |
Apr 23, 2024 | 24.89 | 25.61 | 24.72 | 25.42 | 630,486 | +0.44(+1.76%) |
Apr 22, 2024 | 25.00 | 25.62 | 24.78 | 24.98 | 865,237 | -1.26(-4.80%) |
Apr 19, 2024 | 26.06 | 26.57 | 26.05 | 26.24 | 645,115 | -0.02(-0.08%) |
Apr 18, 2024 | 26.39 | 26.50 | 25.83 | 26.26 | 875,302 | +0.20(+0.77%) |
Apr 17, 2024 | 26.20 | 26.78 | 25.77 | 26.06 | 737,059 | +0.10(+0.39%) |
Apr 16, 2024 | 25.80 | 26.16 | 25.16 | 25.96 | 1,012,127 | -0.34(-1.29%) |
Apr 15, 2024 | 26.51 | 26.85 | 25.70 | 26.30 | 1,060,280 | -0.11(-0.42%) |
Apr 12, 2024 | 27.74 | 28.31 | 26.08 | 26.41 | 1,437,513 | -0.39(-1.46%) |
Apr 11, 2024 | 26.37 | 26.88 | 25.88 | 26.80 | 925,874 | +0.74(+2.84%) |
Apr 10, 2024 | 25.11 | 26.43 | 24.77 | 26.06 | 1,400,224 | -0.15(-0.57%) |
Apr 09, 2024 | 25.08 | 26.35 | 25.08 | 26.21 | 1,476,990 | +1.63(+6.63%) |
Apr 08, 2024 | 24.48 | 24.80 | 23.85 | 24.58 | 1,088,619 | +0.73(+3.06%) |
Apr 05, 2024 | 22.72 | 24.00 | 22.61 | 23.85 | 1,194,599 | +1.23(+5.44%) |
Apr 04, 2024 | 22.74 | 23.04 | 22.33 | 22.62 | 978,814 | -0.23(-1.01%) |
Apr 03, 2024 | 21.63 | 22.96 | 21.53 | 22.85 | 2,548,260 | +1.42(+6.63%) |
Apr 02, 2024 | 21.07 | 21.57 | 20.96 | 21.43 | 953,833 | +0.73(+3.53%) |
Apr 01, 2024 | 20.92 | 21.13 | 20.52 | 20.70 | 1,085,852 | +0.28(+1.37%) |
Mar 28, 2024 | 20.42 | 0 | +0.61(+3.08%) | |||
Mar 27, 2024 | 19.00 | 19.81 | 19.00 | 19.81 | 677,968 | +0.91(+4.81%) |
Mar 26, 2024 | 19.39 | 19.47 | 18.90 | 18.90 | 516,869 | -0.23(-1.20%) |
Mar 25, 2024 | 19.05 | 19.37 | 19.03 | 19.13 | 607,743 | +0.29(+1.54%) |
Mar 22, 2024 | 18.87 | 19.18 | 18.76 | 18.84 | 443,577 | -0.09(-0.48%) |
Mar 21, 2024 | 19.53 | 19.68 | 18.91 | 18.93 | 645,548 | -0.28(-1.46%) |
Mar 20, 2024 | 18.52 | 19.43 | 18.37 | 19.21 | 1,003,666 | +0.63(+3.39%) |
Mar 19, 2024 | 19.07 | 19.24 | 18.49 | 18.58 | 852,337 | -0.62(-3.23%) |
Mar 18, 2024 | 19.60 | 19.60 | 19.17 | 19.20 | 499,038 | -0.48(-2.44%) |
Mar 15, 2024 | 19.10 | 19.68 | 19.04 | 19.68 | 1,291,034 | +0.53(+2.77%) |
Mar 14, 2024 | 19.10 | 19.32 | 18.96 | 19.15 | 814,363 | -0.11(-0.57%) |
Mar 13, 2024 | 18.84 | 19.52 | 18.76 | 19.26 | 710,598 | +0.42(+2.23%) |
Mar 12, 2024 | 18.69 | 18.92 | 18.52 | 18.84 | 597,941 | -0.10(-0.53%) |
Mar 11, 2024 | 18.65 | 19.27 | 18.62 | 18.94 | 592,190 | +0.25(+1.34%) |
Mar 08, 2024 | 18.99 | 19.06 | 18.53 | 18.69 | 767,799 | -0.17(-0.90%) |
Mar 07, 2024 | 18.40 | 18.87 | 18.19 | 18.86 | 615,742 | +0.64(+3.51%) |
Mar 06, 2024 | 18.17 | 18.43 | 18.08 | 18.22 | 721,992 | +0.28(+1.56%) |
Mar 05, 2024 | 18.40 | 18.47 | 17.90 | 17.94 | 731,968 | -0.20(-1.10%) |
Mar 04, 2024 | 17.76 | 18.24 | 17.63 | 18.14 | 811,526 | +0.67(+3.84%) |
Mar 01, 2024 | 16.90 | 17.57 | 16.57 | 17.47 | 857,644 | +0.63(+3.74%) |
Feb 29, 2024 | 16.81 | 17.14 | 16.77 | 16.84 | 1,804,653 | +0.26(+1.57%) |
Feb 28, 2024 | 16.91 | 16.91 | 16.56 | 16.58 | 865,376 | -0.31(-1.84%) |
Feb 27, 2024 | 17.02 | 17.10 | 16.74 | 16.89 | 1,064,311 | -0.12(-0.71%) |
Feb 26, 2024 | 17.12 | 17.17 | 16.92 | 17.01 | 444,253 | -0.35(-2.02%) |
Feb 23, 2024 | 17.05 | 17.38 | 16.74 | 17.36 | 776,202 | +0.33(+1.94%) |
Feb 22, 2024 | 17.19 | 17.50 | 16.87 | 17.03 | 874,330 | -0.42(-2.41%) |
Feb 21, 2024 | 17.47 | 17.50 | 17.28 | 17.45 | 557,183 | -0.04(-0.23%) |
Feb 20, 2024 | 17.78 | 17.88 | 17.42 | 17.49 | 618,582 | -0.18(-1.02%) |
Feb 16, 2024 | 17.67 | 0 | +0.25(+1.44%) | |||
Feb 15, 2024 | 17.10 | 17.53 | 17.05 | 17.42 | 652,674 | +0.64(+3.81%) |
Feb 14, 2024 | 16.72 | 16.85 | 16.50 | 16.78 | 544,182 | +0.16(+0.96%) |
Feb 13, 2024 | 17.21 | 17.22 | 16.52 | 16.62 | 751,472 | -1.06(-6.00%) |
Feb 12, 2024 | 17.45 | 17.79 | 17.44 | 17.68 | 501,162 | +0.19(+1.09%) |
Feb 09, 2024 | 17.61 | 17.65 | 17.27 | 17.49 | 657,602 | -0.16(-0.91%) |
Feb 08, 2024 | 17.75 | 17.80 | 17.59 | 17.65 | 550,547 | -0.13(-0.73%) |
Feb 07, 2024 | 17.88 | 17.99 | 17.73 | 17.78 | 470,631 | -0.19(-1.06%) |
Feb 06, 2024 | 17.77 | 18.02 | 17.69 | 17.97 | 452,160 | +0.21(+1.18%) |
Feb 05, 2024 | 18.04 | 18.13 | 17.68 | 17.76 | 619,763 | -0.60(-3.27%) |
Feb 02, 2024 | 18.30 | 18.48 | 18.10 | 18.36 | 822,192 | -0.48(-2.55%) |