Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 27.89 | 28.23 | 27.53 | 28.02 | 74,678 | +0.04(+0.14%) |
Apr 18, 2024 | 28.53 | 28.68 | 27.92 | 27.98 | 52,646 | -0.24(-0.85%) |
Apr 17, 2024 | 29.50 | 29.53 | 28.10 | 28.22 | 45,363 | -1.25(-4.24%) |
Apr 16, 2024 | 29.35 | 29.59 | 28.89 | 29.47 | 57,904 | -0.08(-0.27%) |
Apr 15, 2024 | 29.67 | 29.67 | 28.66 | 29.55 | 74,864 | +0.47(+1.62%) |
Apr 12, 2024 | 30.06 | 30.20 | 28.85 | 29.08 | 53,567 | -0.91(-3.03%) |
Apr 11, 2024 | 29.99 | 30.05 | 29.20 | 29.99 | 55,335 | +0.11(+0.37%) |
Apr 10, 2024 | 31.08 | 31.08 | 29.62 | 29.88 | 67,675 | -0.64(-2.10%) |
Apr 09, 2024 | 30.33 | 30.52 | 29.14 | 30.52 | 107,134 | +0.37(+1.23%) |
Apr 08, 2024 | 31.14 | 31.51 | 29.86 | 30.15 | 124,165 | -0.85(-2.74%) |
Apr 05, 2024 | 30.84 | 31.55 | 30.36 | 31.00 | 179,202 | +0.37(+1.21%) |
Apr 04, 2024 | 34.50 | 34.50 | 30.26 | 30.63 | 285,238 | -2.53(-7.63%) |
Apr 03, 2024 | 30.99 | 34.73 | 30.70 | 33.16 | 370,579 | +2.47(+8.05%) |
Apr 02, 2024 | 31.75 | 31.75 | 29.71 | 30.69 | 175,936 | +0.12(+0.39%) |
Apr 01, 2024 | 30.00 | 30.88 | 29.60 | 30.57 | 478,620 | +3.29(+12.06%) |
Mar 28, 2024 | 26.74 | 27.59 | 26.57 | 27.28 | 286,283 | +0.36(+1.34%) |
Mar 27, 2024 | 26.64 | 27.45 | 26.64 | 26.92 | 52,743 | +0.29(+1.09%) |
Mar 26, 2024 | 25.87 | 26.87 | 25.87 | 26.63 | 53,045 | +0.68(+2.62%) |
Mar 25, 2024 | 26.95 | 26.95 | 25.57 | 25.95 | 87,090 | -0.90(-3.35%) |
Mar 22, 2024 | 25.78 | 27.24 | 25.78 | 26.85 | 118,107 | +1.52(+6.00%) |
Mar 21, 2024 | 25.44 | 25.59 | 25.07 | 25.33 | 35,974 | +0.01(+0.04%) |
Mar 20, 2024 | 24.88 | 25.40 | 24.77 | 25.32 | 40,862 | +0.61(+2.47%) |
Mar 19, 2024 | 24.21 | 25.14 | 24.21 | 24.71 | 29,369 | +0.22(+0.90%) |
Mar 18, 2024 | 24.64 | 25.10 | 24.34 | 24.49 | 37,055 | -0.23(-0.93%) |
Mar 15, 2024 | 24.25 | 25.02 | 24.16 | 24.72 | 65,395 | +0.22(+0.90%) |
Mar 14, 2024 | 25.10 | 25.10 | 24.40 | 24.50 | 28,944 | -0.45(-1.80%) |
Mar 13, 2024 | 24.59 | 25.11 | 24.54 | 24.95 | 34,124 | +0.41(+1.67%) |
Mar 12, 2024 | 23.93 | 24.59 | 23.67 | 24.54 | 35,035 | +0.49(+2.04%) |
Mar 11, 2024 | 24.09 | 24.20 | 23.73 | 24.05 | 19,280 | -0.33(-1.35%) |
Mar 08, 2024 | 24.70 | 24.99 | 24.05 | 24.38 | 40,947 | -0.10(-0.41%) |
Mar 07, 2024 | 24.26 | 24.64 | 24.00 | 24.48 | 35,034 | +0.58(+2.43%) |
Mar 06, 2024 | 24.00 | 24.41 | 23.70 | 23.90 | 29,874 | +0.02(+0.08%) |
Mar 05, 2024 | 23.64 | 24.03 | 23.41 | 23.88 | 38,293 | +0.29(+1.23%) |
Mar 04, 2024 | 23.71 | 23.95 | 23.46 | 23.59 | 24,887 | -0.12(-0.51%) |
Mar 01, 2024 | 23.29 | 24.14 | 23.29 | 23.71 | 47,192 | +0.02(+0.08%) |
Feb 29, 2024 | 23.91 | 24.07 | 23.54 | 23.69 | 25,990 | -0.07(-0.29%) |
Feb 28, 2024 | 23.43 | 24.13 | 23.40 | 23.76 | 39,177 | +0.31(+1.32%) |
Feb 27, 2024 | 24.14 | 24.20 | 23.04 | 23.45 | 40,246 | -0.52(-2.17%) |
Feb 26, 2024 | 24.01 | 24.50 | 23.91 | 23.97 | 41,843 | +0.08(+0.33%) |
Feb 23, 2024 | 22.73 | 23.94 | 22.67 | 23.89 | 73,588 | +1.11(+4.87%) |
Feb 22, 2024 | 23.17 | 23.27 | 22.78 | 22.78 | 39,533 | -0.32(-1.39%) |
Feb 21, 2024 | 23.70 | 23.91 | 22.78 | 23.10 | 63,394 | -0.71(-2.98%) |
Feb 20, 2024 | 23.90 | 24.07 | 23.64 | 23.81 | 36,156 | -0.31(-1.29%) |
Feb 16, 2024 | 24.29 | 24.98 | 23.72 | 24.12 | 78,246 | -0.08(-0.33%) |
Feb 15, 2024 | 24.78 | 24.79 | 23.66 | 24.20 | 115,440 | -0.57(-2.30%) |
Feb 14, 2024 | 22.66 | 24.82 | 22.40 | 24.77 | 277,511 | +2.32(+10.33%) |
Feb 13, 2024 | 22.50 | 22.50 | 22.09 | 22.45 | 50,174 | -0.41(-1.79%) |
Feb 12, 2024 | 22.75 | 22.88 | 22.54 | 22.86 | 54,964 | -0.07(-0.31%) |
Feb 09, 2024 | 23.00 | 23.02 | 22.48 | 22.93 | 63,756 | -0.01(-0.04%) |
Feb 08, 2024 | 21.75 | 22.94 | 21.73 | 22.94 | 86,566 | +1.18(+5.42%) |
Feb 07, 2024 | 22.25 | 22.25 | 21.72 | 21.76 | 70,133 | -0.34(-1.54%) |
Feb 06, 2024 | 21.96 | 22.15 | 21.78 | 22.10 | 86,835 | +0.14(+0.64%) |
Feb 05, 2024 | 22.69 | 23.50 | 20.71 | 21.96 | 181,511 | +2.18(+11.02%) |
Feb 02, 2024 | 19.16 | 19.84 | 19.16 | 19.78 | 59,338 | +0.52(+2.70%) |