Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 28.60 | 29.57 | 28.14 | 28.89 | 28,044 | +0.24(+0.84%) |
Apr 24, 2024 | 29.22 | 29.46 | 28.38 | 28.65 | 10,168 | -0.61(-2.08%) |
Apr 23, 2024 | 29.26 | 30.00 | 28.43 | 29.26 | 6,618 | +0.15(+0.52%) |
Apr 22, 2024 | 28.94 | 29.98 | 28.70 | 29.11 | 6,721 | +0.51(+1.78%) |
Apr 19, 2024 | 27.26 | 28.67 | 26.87 | 28.60 | 13,497 | +1.20(+4.38%) |
Apr 18, 2024 | 27.72 | 28.30 | 27.30 | 27.40 | 17,778 | +0.14(+0.51%) |
Apr 17, 2024 | 28.00 | 28.45 | 27.26 | 27.26 | 11,204 | -0.43(-1.55%) |
Apr 16, 2024 | 27.21 | 28.37 | 27.10 | 27.69 | 6,696 | +0.44(+1.61%) |
Apr 15, 2024 | 26.85 | 27.68 | 26.41 | 27.25 | 19,468 | +0.68(+2.56%) |
Apr 12, 2024 | 26.84 | 27.86 | 26.26 | 26.57 | 21,646 | +0.00(+0.00%) |
Apr 11, 2024 | 26.65 | 27.72 | 26.43 | 26.57 | 9,322 | +0.18(+0.68%) |
Apr 10, 2024 | 26.05 | 26.58 | 25.32 | 26.39 | 12,871 | -0.41(-1.53%) |
Apr 09, 2024 | 26.58 | 27.28 | 26.05 | 26.80 | 9,493 | +0.25(+0.94%) |
Apr 08, 2024 | 26.23 | 27.10 | 26.23 | 26.55 | 3,764 | +0.36(+1.37%) |
Apr 05, 2024 | 25.94 | 26.80 | 25.91 | 26.19 | 6,642 | +0.19(+0.73%) |
Apr 04, 2024 | 26.28 | 26.28 | 25.70 | 26.00 | 5,263 | -0.23(-0.88%) |
Apr 03, 2024 | 25.51 | 26.44 | 25.51 | 26.23 | 4,460 | +0.11(+0.42%) |
Apr 02, 2024 | 26.00 | 26.25 | 25.90 | 26.12 | 7,961 | -0.63(-2.36%) |
Apr 01, 2024 | 28.21 | 28.34 | 26.54 | 26.75 | 9,485 | -2.04(-7.09%) |
Mar 28, 2024 | 28.51 | 29.30 | 28.10 | 28.79 | 16,684 | +0.18(+0.63%) |
Mar 27, 2024 | 26.91 | 28.61 | 26.91 | 28.61 | 5,691 | +2.18(+8.25%) |
Mar 26, 2024 | 27.91 | 28.40 | 26.43 | 26.43 | 7,571 | -0.63(-2.33%) |
Mar 25, 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 1,984 | -0.62(-2.24%) |
Mar 22, 2024 | 28.65 | 28.73 | 27.68 | 27.68 | 3,989 | -1.31(-4.52%) |
Mar 21, 2024 | 26.81 | 28.99 | 26.77 | 28.99 | 8,989 | +2.49(+9.40%) |
Mar 20, 2024 | 26.00 | 26.62 | 26.00 | 26.50 | 7,454 | -0.01(-0.04%) |
Mar 19, 2024 | 26.60 | 27.49 | 26.51 | 26.51 | 18,405 | +0.45(+1.73%) |
Mar 18, 2024 | 26.81 | 27.75 | 26.06 | 26.06 | 7,962 | -0.71(-2.65%) |
Mar 15, 2024 | 28.61 | 29.41 | 26.77 | 26.77 | 22,764 | -2.90(-9.77%) |
Mar 14, 2024 | 28.30 | 30.42 | 28.30 | 29.67 | 22,316 | +1.11(+3.89%) |
Mar 13, 2024 | 28.00 | 28.56 | 28.00 | 28.56 | 17,378 | +0.65(+2.33%) |
Mar 12, 2024 | 28.92 | 28.92 | 27.91 | 27.91 | 2,671 | -0.21(-0.75%) |
Mar 11, 2024 | 27.59 | 28.21 | 27.59 | 28.12 | 3,844 | -0.43(-1.51%) |
Mar 08, 2024 | 29.02 | 29.05 | 28.55 | 28.55 | 3,623 | +0.30(+1.06%) |
Mar 07, 2024 | 28.71 | 28.71 | 27.38 | 28.25 | 3,600 | +0.47(+1.69%) |
Mar 06, 2024 | 27.00 | 27.78 | 27.00 | 27.78 | 3,267 | -0.22(-0.79%) |
Mar 05, 2024 | 28.00 | 28.43 | 27.20 | 28.00 | 8,820 | +0.75(+2.75%) |
Mar 04, 2024 | 28.26 | 28.26 | 27.25 | 27.25 | 3,241 | -0.25(-0.91%) |
Mar 01, 2024 | 27.50 | 27.70 | 27.50 | 27.50 | 11,649 | -1.06(-3.71%) |
Feb 29, 2024 | 28.50 | 28.80 | 28.28 | 28.56 | 8,839 | +0.29(+1.03%) |
Feb 28, 2024 | 28.88 | 29.00 | 28.27 | 28.27 | 5,799 | -0.90(-3.09%) |
Feb 27, 2024 | 28.52 | 29.48 | 28.49 | 29.17 | 8,539 | +0.65(+2.28%) |
Feb 26, 2024 | 27.42 | 29.72 | 27.42 | 28.52 | 23,284 | +1.71(+6.38%) |
Feb 23, 2024 | 26.92 | 27.40 | 26.81 | 26.81 | 4,320 | +0.00(+0.00%) |
Feb 22, 2024 | 28.39 | 28.39 | 26.81 | 26.81 | 6,920 | -1.91(-6.65%) |
Feb 21, 2024 | 29.43 | 29.70 | 28.02 | 28.72 | 5,629 | -1.48(-4.90%) |
Feb 20, 2024 | 32.26 | 32.26 | 29.05 | 30.20 | 32,984 | -2.70(-8.21%) |
Feb 16, 2024 | 33.35 | 34.00 | 31.83 | 32.90 | 11,562 | -0.58(-1.73%) |
Feb 15, 2024 | 30.51 | 34.00 | 30.51 | 33.48 | 15,069 | +2.60(+8.42%) |
Feb 14, 2024 | 29.44 | 31.00 | 28.89 | 30.88 | 10,308 | +2.42(+8.50%) |
Feb 13, 2024 | 30.68 | 31.16 | 28.46 | 28.46 | 27,632 | -2.79(-8.93%) |
Feb 12, 2024 | 29.10 | 31.36 | 29.10 | 31.25 | 27,718 | +3.44(+12.37%) |
Feb 09, 2024 | 26.57 | 28.36 | 26.57 | 27.81 | 8,413 | +1.85(+7.15%) |
Feb 08, 2024 | 25.93 | 25.96 | 25.93 | 25.96 | 6,095 | +0.01(+0.04%) |
Feb 07, 2024 | 25.97 | 26.18 | 25.95 | 25.95 | 4,236 | +0.64(+2.52%) |
Feb 06, 2024 | 24.42 | 26.03 | 24.42 | 25.31 | 13,731 | +1.28(+5.31%) |
Feb 05, 2024 | 24.95 | 26.13 | 24.03 | 24.03 | 8,693 | -1.16(-4.59%) |
Feb 02, 2024 | 25.16 | 25.19 | 25.16 | 25.19 | 3,682 | -0.62(-2.40%) |