Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 22.20 | 22.56 | 21.89 | 22.46 | 82,225 | +0.27(+1.22%) |
Apr 26, 2024 | 21.50 | 22.28 | 21.46 | 22.19 | 80,848 | +0.68(+3.16%) |
Apr 25, 2024 | 20.98 | 21.56 | 20.73 | 21.51 | 98,928 | +0.30(+1.41%) |
Apr 24, 2024 | 20.23 | 21.25 | 20.23 | 21.21 | 132,579 | +1.03(+5.10%) |
Apr 23, 2024 | 19.79 | 20.41 | 19.79 | 20.18 | 84,345 | +0.39(+1.97%) |
Apr 22, 2024 | 19.80 | 19.95 | 19.43 | 19.79 | 89,923 | +0.24(+1.23%) |
Apr 19, 2024 | 19.81 | 20.09 | 19.38 | 19.55 | 162,878 | -0.47(-2.35%) |
Apr 18, 2024 | 20.48 | 20.48 | 19.87 | 20.02 | 138,176 | -0.64(-3.10%) |
Apr 17, 2024 | 21.50 | 21.69 | 20.63 | 20.66 | 73,766 | -0.69(-3.23%) |
Apr 16, 2024 | 21.25 | 21.53 | 20.98 | 21.35 | 61,204 | -0.11(-0.51%) |
Apr 15, 2024 | 22.02 | 22.07 | 21.16 | 21.46 | 95,573 | -0.26(-1.20%) |
Apr 12, 2024 | 22.52 | 22.52 | 21.66 | 21.72 | 78,714 | -1.17(-5.11%) |
Apr 11, 2024 | 22.21 | 22.93 | 21.99 | 22.89 | 82,450 | +0.61(+2.74%) |
Apr 10, 2024 | 22.32 | 23.22 | 22.09 | 22.28 | 105,974 | -0.90(-3.88%) |
Apr 09, 2024 | 23.08 | 23.30 | 22.91 | 23.18 | 66,147 | +0.25(+1.09%) |
Apr 08, 2024 | 22.64 | 23.07 | 22.50 | 22.93 | 73,181 | +0.42(+1.87%) |
Apr 05, 2024 | 22.68 | 22.76 | 22.13 | 22.51 | 92,804 | -0.29(-1.27%) |
Apr 04, 2024 | 23.18 | 23.73 | 22.66 | 22.80 | 127,314 | -0.02(-0.09%) |
Apr 03, 2024 | 21.43 | 22.82 | 21.39 | 22.82 | 105,491 | +1.07(+4.92%) |
Apr 02, 2024 | 21.88 | 21.88 | 21.59 | 21.75 | 134,935 | -0.32(-1.45%) |
Apr 01, 2024 | 22.00 | 22.45 | 21.83 | 22.07 | 66,979 | +0.03(+0.14%) |
Mar 28, 2024 | 21.86 | 22.27 | 21.77 | 22.04 | 99,634 | +0.20(+0.92%) |
Mar 27, 2024 | 21.33 | 21.89 | 20.85 | 21.84 | 116,910 | +0.81(+3.85%) |
Mar 26, 2024 | 21.71 | 21.88 | 21.03 | 21.03 | 97,043 | -0.55(-2.55%) |
Mar 25, 2024 | 21.57 | 21.76 | 21.43 | 21.58 | 59,885 | -0.06(-0.28%) |
Mar 22, 2024 | 22.10 | 22.22 | 21.58 | 21.64 | 65,836 | -0.58(-2.61%) |
Mar 21, 2024 | 21.59 | 23.15 | 21.55 | 22.22 | 198,831 | +0.87(+4.07%) |
Mar 20, 2024 | 20.56 | 21.55 | 20.36 | 21.35 | 132,223 | +0.62(+2.99%) |
Mar 19, 2024 | 20.75 | 21.09 | 20.57 | 20.73 | 83,448 | -0.19(-0.91%) |
Mar 18, 2024 | 21.61 | 21.62 | 20.92 | 20.92 | 117,765 | -0.63(-2.92%) |
Mar 15, 2024 | 21.40 | 21.93 | 21.40 | 21.55 | 271,588 | -0.09(-0.42%) |
Mar 14, 2024 | 22.25 | 22.47 | 21.48 | 21.64 | 111,816 | -0.83(-3.69%) |
Mar 13, 2024 | 23.05 | 23.33 | 22.36 | 22.47 | 130,934 | -0.85(-3.64%) |
Mar 12, 2024 | 23.58 | 23.66 | 23.08 | 23.32 | 100,328 | -0.24(-1.02%) |
Mar 11, 2024 | 23.59 | 24.01 | 23.33 | 23.56 | 127,010 | -0.38(-1.59%) |
Mar 08, 2024 | 24.90 | 25.00 | 23.91 | 23.94 | 85,236 | -0.64(-2.60%) |
Mar 07, 2024 | 23.20 | 25.01 | 23.20 | 24.58 | 135,014 | +1.59(+6.92%) |
Mar 06, 2024 | 22.68 | 23.25 | 22.50 | 22.99 | 99,141 | +0.70(+3.14%) |
Mar 05, 2024 | 22.54 | 22.74 | 22.15 | 22.29 | 91,783 | -0.47(-2.07%) |
Mar 04, 2024 | 23.00 | 23.34 | 22.53 | 22.76 | 107,269 | -0.10(-0.44%) |