Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 27.37 | 32.00 | 27.37 | 31.25 | 21,339 | +3.89(+14.20%) |
Apr 23, 2024 | 27.09 | 29.00 | 26.76 | 27.36 | 21,019 | +0.27(+1.02%) |
Apr 22, 2024 | 26.80 | 27.10 | 26.75 | 27.09 | 5,803 | +0.00(+0.00%) |
Apr 19, 2024 | 27.10 | 27.10 | 27.00 | 27.09 | 3,331 | +0.00(+0.00%) |
Apr 18, 2024 | 26.37 | 27.10 | 26.13 | 27.09 | 6,070 | +0.84(+3.20%) |
Apr 17, 2024 | 26.20 | 26.32 | 25.50 | 26.25 | 1,738 | -0.12(-0.47%) |
Apr 16, 2024 | 26.45 | 26.89 | 25.50 | 26.38 | 3,495 | -0.62(-2.31%) |
Apr 15, 2024 | 26.63 | 27.00 | 26.00 | 27.00 | 5,705 | +0.90(+3.45%) |
Apr 12, 2024 | 26.61 | 26.61 | 26.10 | 26.10 | 2,980 | -0.65(-2.43%) |
Apr 11, 2024 | 26.63 | 27.00 | 26.63 | 26.75 | 5,188 | -0.10(-0.37%) |
Apr 10, 2024 | 26.45 | 26.85 | 26.45 | 26.85 | 4,125 | +0.33(+1.24%) |
Apr 09, 2024 | 26.55 | 26.55 | 26.10 | 26.52 | 1,867 | +0.12(+0.45%) |
Apr 08, 2024 | 26.00 | 26.50 | 26.00 | 26.40 | 4,379 | +0.10(+0.38%) |
Apr 05, 2024 | 24.99 | 26.30 | 24.23 | 26.30 | 6,745 | +0.31(+1.19%) |
Apr 04, 2024 | 24.54 | 25.99 | 24.54 | 25.99 | 12,269 | +1.78(+7.35%) |
Apr 03, 2024 | 24.85 | 25.00 | 23.94 | 24.21 | 5,811 | -0.64(-2.58%) |
Apr 02, 2024 | 24.47 | 24.88 | 24.19 | 24.85 | 4,831 | -0.05(-0.20%) |
Apr 01, 2024 | 25.06 | 25.06 | 23.35 | 24.90 | 12,109 | -0.16(-0.64%) |
Mar 28, 2024 | 25.46 | 25.46 | 24.98 | 25.06 | 9,022 | -0.57(-2.21%) |
Mar 27, 2024 | 25.65 | 26.30 | 25.63 | 25.63 | 3,445 | -0.17(-0.68%) |
Mar 26, 2024 | 25.98 | 26.30 | 25.01 | 25.80 | 5,510 | +0.05(+0.19%) |
Mar 25, 2024 | 25.41 | 26.31 | 25.39 | 25.75 | 9,048 | +0.39(+1.54%) |
Mar 22, 2024 | 26.15 | 26.15 | 25.15 | 25.36 | 3,940 | -0.95(-3.62%) |
Mar 21, 2024 | 25.89 | 26.59 | 25.89 | 26.31 | 3,179 | -0.02(-0.07%) |
Mar 20, 2024 | 25.98 | 26.59 | 25.22 | 26.33 | 12,133 | +0.79(+3.09%) |
Mar 19, 2024 | 26.00 | 26.00 | 25.50 | 25.54 | 6,673 | -0.58(-2.22%) |
Mar 18, 2024 | 25.38 | 26.45 | 25.25 | 26.12 | 6,244 | +1.06(+4.23%) |
Mar 15, 2024 | 25.02 | 25.25 | 25.02 | 25.06 | 1,429 | -0.10(-0.40%) |
Mar 14, 2024 | 25.64 | 26.07 | 25.00 | 25.16 | 5,513 | -0.91(-3.49%) |
Mar 13, 2024 | 26.35 | 26.35 | 26.00 | 26.07 | 2,793 | -0.38(-1.42%) |
Mar 12, 2024 | 25.00 | 26.45 | 25.00 | 26.45 | 4,378 | +0.45(+1.71%) |
Mar 11, 2024 | 25.77 | 26.42 | 25.73 | 26.00 | 2,001 | -0.45(-1.70%) |
Mar 08, 2024 | 25.71 | 26.45 | 25.71 | 26.45 | 13,033 | +1.25(+4.96%) |
Mar 07, 2024 | 25.34 | 25.51 | 24.80 | 25.20 | 5,476 | +0.20(+0.80%) |
Mar 06, 2024 | 25.17 | 26.39 | 25.00 | 25.00 | 7,770 | +0.00(+0.00%) |
Mar 05, 2024 | 24.73 | 25.35 | 24.61 | 25.00 | 3,025 | +0.00(+0.00%) |
Mar 04, 2024 | 25.24 | 25.45 | 24.58 | 25.00 | 9,291 | +0.00(+0.00%) |
Mar 01, 2024 | 24.99 | 25.40 | 24.51 | 25.00 | 2,477 | +0.18(+0.73%) |
Feb 29, 2024 | 25.00 | 25.37 | 24.82 | 24.82 | 2,775 | -0.18(-0.72%) |
Feb 28, 2024 | 25.21 | 25.41 | 24.82 | 25.00 | 3,324 | -0.23(-0.91%) |
Feb 27, 2024 | 25.13 | 25.50 | 24.90 | 25.23 | 7,117 | +0.58(+2.35%) |
Feb 26, 2024 | 24.52 | 25.40 | 24.50 | 24.65 | 12,542 | +0.17(+0.69%) |
Feb 23, 2024 | 24.72 | 24.73 | 24.23 | 24.48 | 10,711 | -0.24(-0.97%) |
Feb 22, 2024 | 24.70 | 25.39 | 24.66 | 24.72 | 6,232 | +0.00(+0.00%) |
Feb 21, 2024 | 25.13 | 25.76 | 24.65 | 24.72 | 4,926 | -0.04(-0.16%) |
Feb 20, 2024 | 24.62 | 25.38 | 24.62 | 24.76 | 10,595 | +0.14(+0.57%) |
Feb 16, 2024 | 24.82 | 25.50 | 24.05 | 24.62 | 9,512 | -0.64(-2.53%) |
Feb 15, 2024 | 25.35 | 25.64 | 24.70 | 25.26 | 8,126 | +0.24(+0.96%) |
Feb 14, 2024 | 24.55 | 25.45 | 24.55 | 25.02 | 4,405 | -0.23(-0.91%) |
Feb 13, 2024 | 25.43 | 25.99 | 25.01 | 25.25 | 8,678 | -0.51(-1.98%) |
Feb 12, 2024 | 26.41 | 26.41 | 24.99 | 25.76 | 66,153 | +2.24(+9.52%) |
Feb 09, 2024 | 24.78 | 24.78 | 23.50 | 23.52 | 58,971 | -0.78(-3.21%) |
Feb 08, 2024 | 24.90 | 25.18 | 24.30 | 24.30 | 8,375 | -0.50(-2.02%) |
Feb 07, 2024 | 25.03 | 25.12 | 24.80 | 24.80 | 2,675 | -0.01(-0.04%) |
Feb 06, 2024 | 25.44 | 25.44 | 24.81 | 24.81 | 4,305 | -0.17(-0.68%) |
Feb 05, 2024 | 25.00 | 25.00 | 24.62 | 24.98 | 2,812 | -0.27(-1.07%) |
Feb 02, 2024 | 25.47 | 25.48 | 25.02 | 25.25 | 9,561 | +0.10(+0.40%) |