Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 23.35 | 23.69 | 23.20 | 23.57 | 87,293 | +0.25(+1.07%) |
Apr 17, 2024 | 23.85 | 23.99 | 23.31 | 23.32 | 65,290 | -0.42(-1.77%) |
Apr 16, 2024 | 23.97 | 23.97 | 23.63 | 23.74 | 61,361 | -0.33(-1.37%) |
Apr 15, 2024 | 24.44 | 24.90 | 23.98 | 24.07 | 73,650 | -0.17(-0.70%) |
Apr 12, 2024 | 24.51 | 24.66 | 24.19 | 24.24 | 49,089 | -0.45(-1.82%) |
Apr 11, 2024 | 24.40 | 24.71 | 24.25 | 24.69 | 80,855 | +0.50(+2.07%) |
Apr 10, 2024 | 24.68 | 24.73 | 23.90 | 24.19 | 96,568 | -1.07(-4.24%) |
Apr 09, 2024 | 25.50 | 25.57 | 25.11 | 25.26 | 62,897 | -0.24(-0.94%) |
Apr 08, 2024 | 25.20 | 25.66 | 25.04 | 25.50 | 70,531 | +0.51(+2.04%) |
Apr 05, 2024 | 24.85 | 25.15 | 24.66 | 24.99 | 64,548 | +0.00(+0.00%) |
Apr 04, 2024 | 25.98 | 26.05 | 24.92 | 24.99 | 92,762 | -0.77(-2.99%) |
Apr 03, 2024 | 25.44 | 25.90 | 25.42 | 25.76 | 58,981 | +0.18(+0.70%) |
Apr 02, 2024 | 26.25 | 26.45 | 25.55 | 25.58 | 80,347 | -0.94(-3.54%) |
Apr 01, 2024 | 27.04 | 27.04 | 26.36 | 26.52 | 94,983 | -0.52(-1.92%) |
Mar 28, 2024 | 27.02 | 27.29 | 26.88 | 27.04 | 77,171 | +0.03(+0.11%) |
Mar 27, 2024 | 26.56 | 27.26 | 26.56 | 27.01 | 98,295 | +0.45(+1.69%) |
Mar 26, 2024 | 26.89 | 27.11 | 26.49 | 26.56 | 94,685 | -0.03(-0.11%) |
Mar 25, 2024 | 26.33 | 26.69 | 26.32 | 26.59 | 92,794 | +0.24(+0.91%) |
Mar 22, 2024 | 26.62 | 26.62 | 26.14 | 26.35 | 100,814 | -0.45(-1.68%) |
Mar 21, 2024 | 26.90 | 27.06 | 26.71 | 26.80 | 130,847 | +0.22(+0.83%) |
Mar 20, 2024 | 25.98 | 26.59 | 25.78 | 26.58 | 163,628 | +0.60(+2.31%) |
Mar 19, 2024 | 25.45 | 26.01 | 25.45 | 25.98 | 72,883 | +0.53(+2.08%) |
Mar 18, 2024 | 25.52 | 25.57 | 25.14 | 25.45 | 67,657 | -0.13(-0.51%) |
Mar 15, 2024 | 25.13 | 25.83 | 25.13 | 25.58 | 185,463 | +0.21(+0.83%) |
Mar 14, 2024 | 25.90 | 26.19 | 24.86 | 25.37 | 89,607 | -0.77(-2.95%) |
Mar 13, 2024 | 26.06 | 26.50 | 25.87 | 26.14 | 101,462 | -0.21(-0.80%) |
Mar 12, 2024 | 26.56 | 26.56 | 26.01 | 26.35 | 93,037 | +0.37(+1.42%) |
Mar 11, 2024 | 25.67 | 26.11 | 25.58 | 25.98 | 56,437 | +0.08(+0.31%) |
Mar 08, 2024 | 25.80 | 26.35 | 25.58 | 25.90 | 108,009 | +0.24(+0.94%) |
Mar 07, 2024 | 25.41 | 25.70 | 25.12 | 25.66 | 104,546 | +0.37(+1.46%) |
Mar 06, 2024 | 24.60 | 25.44 | 24.60 | 25.29 | 79,975 | +0.79(+3.22%) |
Mar 05, 2024 | 24.55 | 24.83 | 24.29 | 24.50 | 72,745 | -0.31(-1.25%) |
Mar 04, 2024 | 24.55 | 25.20 | 24.49 | 24.81 | 70,448 | +0.40(+1.64%) |
Mar 01, 2024 | 24.75 | 24.77 | 24.10 | 24.41 | 102,500 | -0.41(-1.65%) |
Feb 29, 2024 | 25.07 | 25.23 | 24.75 | 24.82 | 80,404 | +0.18(+0.73%) |
Feb 28, 2024 | 25.00 | 25.36 | 24.62 | 24.64 | 92,181 | -0.44(-1.75%) |
Feb 27, 2024 | 25.42 | 25.71 | 25.05 | 25.08 | 89,787 | -0.18(-0.71%) |
Feb 26, 2024 | 26.32 | 26.45 | 25.07 | 25.26 | 118,998 | -1.14(-4.32%) |
Feb 23, 2024 | 25.57 | 26.81 | 25.57 | 26.40 | 167,589 | +0.82(+3.21%) |
Feb 22, 2024 | 25.65 | 27.47 | 24.90 | 25.58 | 183,959 | +0.50(+1.99%) |
Feb 21, 2024 | 25.15 | 25.42 | 24.82 | 25.08 | 75,906 | -0.10(-0.40%) |
Feb 20, 2024 | 25.19 | 25.63 | 24.84 | 25.18 | 72,140 | -0.48(-1.87%) |
Feb 16, 2024 | 25.10 | 25.69 | 25.03 | 25.66 | 68,888 | +0.26(+1.02%) |
Feb 15, 2024 | 25.08 | 25.59 | 24.83 | 25.40 | 93,771 | +0.54(+2.17%) |
Feb 14, 2024 | 24.84 | 25.05 | 24.53 | 24.86 | 67,079 | +0.54(+2.22%) |
Feb 13, 2024 | 24.43 | 24.73 | 24.28 | 24.32 | 104,304 | -0.98(-3.87%) |
Feb 12, 2024 | 24.55 | 25.50 | 24.55 | 25.30 | 73,407 | +0.95(+3.90%) |
Feb 09, 2024 | 23.62 | 24.58 | 23.62 | 24.35 | 85,027 | +0.82(+3.48%) |
Feb 08, 2024 | 23.12 | 23.66 | 22.96 | 23.53 | 81,200 | +0.41(+1.77%) |
Feb 07, 2024 | 23.84 | 23.84 | 23.00 | 23.12 | 59,301 | -0.70(-2.94%) |
Feb 06, 2024 | 23.98 | 24.28 | 23.73 | 23.82 | 98,244 | -0.27(-1.12%) |
Feb 05, 2024 | 24.66 | 24.66 | 24.07 | 24.09 | 62,619 | -0.71(-2.86%) |
Feb 02, 2024 | 24.72 | 24.91 | 24.50 | 24.80 | 72,166 | -0.31(-1.22%) |