Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 28.90 | 30.13 | 28.32 | 29.49 | 712,531 | +0.42(+1.44%) |
Apr 24, 2024 | 30.77 | 30.77 | 29.01 | 29.07 | 936,739 | -1.46(-4.78%) |
Apr 23, 2024 | 30.84 | 31.85 | 30.39 | 30.53 | 857,573 | -0.49(-1.58%) |
Apr 22, 2024 | 28.76 | 31.22 | 28.17 | 31.02 | 1,323,972 | +2.56(+9.00%) |
Apr 19, 2024 | 28.17 | 29.02 | 27.99 | 28.46 | 863,749 | +0.43(+1.53%) |
Apr 18, 2024 | 27.45 | 28.46 | 27.45 | 28.03 | 617,618 | +0.35(+1.26%) |
Apr 17, 2024 | 28.49 | 28.57 | 27.19 | 27.68 | 765,648 | -0.09(-0.32%) |
Apr 16, 2024 | 27.39 | 28.02 | 26.63 | 27.77 | 1,220,305 | +0.17(+0.62%) |
Apr 15, 2024 | 29.62 | 30.10 | 27.52 | 27.60 | 1,573,799 | -2.01(-6.79%) |
Apr 12, 2024 | 30.00 | 30.28 | 29.23 | 29.61 | 1,531,211 | -0.16(-0.54%) |
Apr 11, 2024 | 29.01 | 29.85 | 28.68 | 29.77 | 1,529,266 | +0.92(+3.19%) |
Apr 10, 2024 | 28.64 | 29.26 | 28.09 | 28.85 | 1,669,029 | +0.19(+0.66%) |
Apr 09, 2024 | 29.00 | 30.16 | 27.99 | 28.66 | 3,765,639 | +0.93(+3.35%) |
Apr 08, 2024 | 27.49 | 28.72 | 27.33 | 27.73 | 1,590,670 | +0.37(+1.33%) |
Apr 05, 2024 | 26.08 | 27.37 | 25.80 | 27.36 | 679,607 | +1.56(+6.07%) |
Apr 04, 2024 | 26.21 | 26.61 | 25.66 | 25.80 | 828,625 | -0.30(-1.15%) |
Apr 03, 2024 | 24.79 | 26.23 | 24.71 | 26.10 | 906,156 | +1.18(+4.74%) |
Apr 02, 2024 | 25.35 | 25.83 | 24.66 | 24.92 | 405,664 | -0.86(-3.35%) |
Apr 01, 2024 | 25.46 | 26.01 | 25.22 | 25.79 | 270,479 | +0.36(+1.44%) |
Mar 28, 2024 | 26.12 | 26.64 | 25.27 | 25.42 | 492,795 | -0.73(-2.79%) |
Mar 27, 2024 | 25.80 | 26.17 | 25.32 | 26.15 | 466,521 | +0.49(+1.91%) |
Mar 26, 2024 | 26.41 | 26.57 | 25.52 | 25.66 | 795,085 | -0.49(-1.87%) |
Mar 25, 2024 | 25.99 | 27.20 | 25.83 | 26.15 | 913,968 | +0.07(+0.27%) |
Mar 22, 2024 | 26.12 | 26.52 | 25.58 | 26.08 | 969,764 | +0.12(+0.46%) |
Mar 21, 2024 | 25.60 | 26.12 | 24.75 | 25.96 | 1,100,616 | +0.62(+2.45%) |
Mar 20, 2024 | 24.30 | 25.39 | 24.12 | 25.34 | 796,540 | +0.97(+3.98%) |
Mar 19, 2024 | 24.83 | 25.60 | 23.88 | 24.37 | 1,062,720 | -0.41(-1.65%) |
Mar 18, 2024 | 23.94 | 24.82 | 23.42 | 24.78 | 815,744 | +0.94(+3.94%) |
Mar 15, 2024 | 23.12 | 24.03 | 22.91 | 23.84 | 674,947 | +0.48(+2.05%) |
Mar 14, 2024 | 24.40 | 24.69 | 23.14 | 23.36 | 1,047,185 | -0.94(-3.87%) |
Mar 13, 2024 | 23.00 | 24.48 | 22.93 | 24.30 | 1,125,279 | +1.51(+6.63%) |
Mar 12, 2024 | 21.80 | 23.01 | 21.76 | 22.79 | 665,919 | +1.01(+4.64%) |
Mar 11, 2024 | 22.98 | 23.21 | 21.60 | 21.78 | 511,458 | -0.81(-3.59%) |
Mar 08, 2024 | 22.89 | 23.19 | 22.37 | 22.59 | 411,393 | -0.33(-1.44%) |
Mar 07, 2024 | 23.18 | 23.34 | 22.54 | 22.92 | 975,578 | +0.06(+0.26%) |
Mar 06, 2024 | 21.76 | 23.23 | 21.35 | 22.86 | 1,139,086 | +1.72(+8.14%) |
Mar 05, 2024 | 21.48 | 22.25 | 20.98 | 21.14 | 701,325 | -0.57(-2.63%) |
Mar 04, 2024 | 23.14 | 23.71 | 21.65 | 21.71 | 1,403,404 | -0.58(-2.60%) |
Mar 01, 2024 | 22.10 | 22.44 | 21.27 | 22.29 | 903,747 | +0.28(+1.27%) |
Feb 29, 2024 | 22.43 | 23.45 | 21.39 | 22.01 | 1,864,268 | +0.27(+1.24%) |
Feb 28, 2024 | 21.56 | 22.17 | 21.23 | 21.74 | 659,489 | +0.13(+0.60%) |
Feb 27, 2024 | 22.35 | 23.29 | 21.51 | 21.61 | 1,086,545 | -1.07(-4.72%) |
Feb 26, 2024 | 21.88 | 22.97 | 21.86 | 22.68 | 1,040,484 | +0.73(+3.30%) |
Feb 23, 2024 | 21.60 | 22.32 | 21.21 | 21.95 | 738,404 | +0.44(+2.07%) |
Feb 22, 2024 | 21.09 | 22.69 | 20.86 | 21.51 | 1,397,592 | +0.73(+3.51%) |
Feb 21, 2024 | 20.69 | 20.86 | 20.35 | 20.78 | 516,749 | +0.01(+0.05%) |
Feb 20, 2024 | 20.88 | 21.55 | 20.29 | 20.77 | 750,569 | +0.21(+1.02%) |
Feb 16, 2024 | 20.09 | 20.89 | 20.05 | 20.56 | 528,160 | +0.41(+2.03%) |
Feb 15, 2024 | 19.86 | 20.33 | 19.84 | 20.15 | 515,149 | +0.30(+1.51%) |
Feb 14, 2024 | 19.34 | 20.17 | 19.34 | 19.85 | 676,106 | +0.48(+2.48%) |
Feb 13, 2024 | 18.75 | 19.37 | 18.55 | 19.37 | 316,879 | +0.12(+0.62%) |
Feb 12, 2024 | 18.96 | 19.38 | 18.96 | 19.25 | 390,501 | +0.25(+1.32%) |
Feb 09, 2024 | 18.20 | 19.05 | 18.02 | 19.00 | 1,392,333 | +0.85(+4.68%) |
Feb 08, 2024 | 19.21 | 19.61 | 18.07 | 18.15 | 1,333,888 | -1.17(-6.06%) |
Feb 07, 2024 | 19.59 | 19.93 | 18.83 | 19.32 | 1,554,511 | -1.34(-6.49%) |
Feb 06, 2024 | 20.78 | 21.29 | 20.31 | 20.66 | 957,161 | -0.11(-0.53%) |
Feb 05, 2024 | 21.81 | 21.95 | 20.46 | 20.77 | 988,582 | -1.13(-5.16%) |
Feb 02, 2024 | 21.60 | 21.98 | 21.42 | 21.90 | 532,593 | +0.07(+0.32%) |