Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 27.91 | 28.81 | 27.80 | 28.77 | 2,145,916 | +2.20(+8.28%) |
Apr 23, 2024 | 26.13 | 26.80 | 26.13 | 26.57 | 1,214,875 | +0.36(+1.37%) |
Apr 22, 2024 | 26.24 | 26.34 | 25.54 | 26.21 | 2,487,724 | +0.12(+0.46%) |
Apr 19, 2024 | 26.25 | 26.61 | 25.92 | 26.09 | 1,724,732 | -0.32(-1.21%) |
Apr 18, 2024 | 26.94 | 26.94 | 26.07 | 26.41 | 1,531,820 | -0.77(-2.83%) |
Apr 17, 2024 | 27.02 | 27.59 | 27.01 | 27.18 | 1,187,285 | +0.18(+0.67%) |
Apr 16, 2024 | 26.51 | 27.26 | 26.20 | 27.00 | 1,308,748 | +0.74(+2.82%) |
Apr 15, 2024 | 27.05 | 27.24 | 26.23 | 26.26 | 839,294 | -0.58(-2.16%) |
Apr 12, 2024 | 27.77 | 27.86 | 26.69 | 26.84 | 1,228,077 | -1.36(-4.82%) |
Apr 11, 2024 | 27.38 | 28.21 | 27.16 | 28.20 | 1,213,837 | +1.17(+4.33%) |
Apr 10, 2024 | 27.16 | 27.36 | 26.89 | 27.03 | 1,061,323 | -0.93(-3.33%) |
Apr 09, 2024 | 27.15 | 27.97 | 27.02 | 27.96 | 1,902,163 | +1.31(+4.92%) |
Apr 08, 2024 | 26.55 | 27.04 | 26.47 | 26.65 | 809,907 | +0.29(+1.10%) |
Apr 05, 2024 | 25.98 | 26.44 | 25.98 | 26.36 | 1,215,706 | +0.21(+0.80%) |
Apr 04, 2024 | 26.02 | 26.66 | 25.86 | 26.15 | 1,827,585 | +0.41(+1.59%) |
Apr 03, 2024 | 25.69 | 26.09 | 25.45 | 25.74 | 1,211,347 | +0.06(+0.23%) |
Apr 02, 2024 | 26.41 | 26.41 | 25.68 | 25.68 | 1,193,371 | -1.17(-4.36%) |
Apr 01, 2024 | 27.32 | 27.64 | 26.74 | 26.85 | 1,247,176 | -0.11(-0.41%) |
Mar 28, 2024 | 26.87 | 27.07 | 27.07 | 26.96 | 1,656,935 | +0.16(+0.60%) |
Mar 27, 2024 | 26.45 | 26.98 | 26.25 | 26.80 | 1,345,251 | +0.54(+2.06%) |
Mar 26, 2024 | 26.75 | 26.79 | 26.20 | 26.26 | 1,257,039 | -0.28(-1.06%) |
Mar 25, 2024 | 26.45 | 26.91 | 26.45 | 26.54 | 974,674 | -0.27(-1.01%) |
Mar 22, 2024 | 27.42 | 27.61 | 26.78 | 26.81 | 1,040,657 | -0.92(-3.32%) |
Mar 21, 2024 | 28.33 | 28.55 | 27.66 | 27.73 | 1,392,264 | -0.04(-0.14%) |
Mar 20, 2024 | 27.23 | 27.99 | 26.78 | 27.77 | 1,049,275 | +0.55(+2.02%) |
Mar 19, 2024 | 27.34 | 27.54 | 26.96 | 27.22 | 1,289,002 | -0.56(-2.02%) |
Mar 18, 2024 | 27.76 | 28.32 | 27.70 | 27.78 | 1,372,375 | +0.28(+1.02%) |
Mar 15, 2024 | 27.83 | 28.03 | 27.38 | 27.50 | 2,838,901 | -0.93(-3.27%) |
Mar 14, 2024 | 29.42 | 29.45 | 28.09 | 28.43 | 1,607,665 | -1.19(-4.02%) |
Mar 13, 2024 | 29.89 | 30.28 | 29.56 | 29.62 | 1,193,746 | -0.63(-2.08%) |
Mar 12, 2024 | 31.11 | 31.14 | 29.80 | 30.25 | 1,658,654 | -0.72(-2.32%) |
Mar 11, 2024 | 30.86 | 31.56 | 30.78 | 30.97 | 1,404,348 | -0.21(-0.67%) |
Mar 08, 2024 | 31.62 | 32.18 | 31.00 | 31.18 | 2,018,267 | -0.11(-0.35%) |
Mar 07, 2024 | 30.87 | 31.82 | 30.66 | 31.29 | 2,254,018 | +0.73(+2.39%) |
Mar 06, 2024 | 30.07 | 31.41 | 29.79 | 30.56 | 1,590,045 | +1.14(+3.87%) |
Mar 05, 2024 | 30.68 | 30.94 | 29.11 | 29.42 | 1,893,061 | -1.66(-5.34%) |
Mar 04, 2024 | 32.45 | 32.45 | 30.47 | 31.08 | 3,290,852 | -1.40(-4.31%) |
Mar 01, 2024 | 31.55 | 32.63 | 31.55 | 32.48 | 2,135,056 | +0.99(+3.14%) |
Feb 29, 2024 | 31.25 | 31.56 | 30.67 | 31.49 | 1,608,795 | +0.70(+2.27%) |
Feb 28, 2024 | 30.47 | 30.95 | 30.28 | 30.79 | 1,386,159 | -0.15(-0.48%) |
Feb 27, 2024 | 31.48 | 31.68 | 30.94 | 30.94 | 2,718,069 | -0.78(-2.46%) |
Feb 26, 2024 | 30.96 | 31.90 | 30.83 | 31.72 | 1,280,547 | +1.04(+3.39%) |
Feb 23, 2024 | 31.07 | 31.07 | 30.47 | 30.68 | 1,036,529 | -0.41(-1.32%) |
Feb 22, 2024 | 31.69 | 31.95 | 31.05 | 31.09 | 1,307,043 | +0.04(+0.13%) |
Feb 21, 2024 | 30.46 | 31.11 | 30.00 | 31.05 | 1,471,451 | +0.26(+0.84%) |
Feb 20, 2024 | 30.72 | 30.91 | 30.12 | 30.79 | 1,437,044 | -0.36(-1.16%) |
Feb 16, 2024 | 31.36 | 32.49 | 30.78 | 31.15 | 1,795,866 | -0.10(-0.32%) |
Feb 15, 2024 | 31.21 | 31.85 | 30.63 | 31.25 | 3,830,484 | +0.02(+0.06%) |
Feb 14, 2024 | 30.85 | 31.28 | 30.51 | 31.23 | 2,460,097 | +0.89(+2.93%) |
Feb 13, 2024 | 30.39 | 30.95 | 30.09 | 30.34 | 1,862,878 | -1.30(-4.11%) |
Feb 12, 2024 | 31.55 | 32.21 | 31.55 | 31.64 | 1,511,334 | +0.11(+0.35%) |
Feb 09, 2024 | 31.12 | 32.04 | 30.90 | 31.53 | 1,319,930 | +0.84(+2.74%) |
Feb 08, 2024 | 29.89 | 31.07 | 29.60 | 30.69 | 1,342,478 | +0.85(+2.85%) |
Feb 07, 2024 | 29.83 | 29.96 | 29.28 | 29.84 | 1,398,193 | +0.28(+0.95%) |
Feb 06, 2024 | 29.69 | 30.01 | 29.32 | 29.56 | 2,378,293 | +0.01(+0.03%) |
Feb 05, 2024 | 28.88 | 29.77 | 28.70 | 29.55 | 2,973,405 | +0.89(+3.11%) |
Feb 02, 2024 | 29.42 | 29.50 | 28.46 | 28.66 | 3,505,080 | -0.48(-1.65%) |