Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 25.68 | 25.87 | 25.60 | 25.75 | 120,899 | +0.02(+0.08%) |
Apr 18, 2024 | 25.40 | 25.79 | 25.39 | 25.73 | 125,760 | +0.31(+1.22%) |
Apr 17, 2024 | 25.51 | 25.67 | 25.33 | 25.42 | 156,470 | -0.07(-0.27%) |
Apr 16, 2024 | 25.84 | 25.89 | 25.47 | 25.49 | 208,989 | -0.41(-1.58%) |
Apr 15, 2024 | 26.26 | 26.34 | 25.75 | 25.90 | 198,037 | -0.26(-0.99%) |
Apr 12, 2024 | 26.50 | 26.51 | 26.03 | 26.16 | 127,478 | -0.41(-1.54%) |
Apr 11, 2024 | 26.85 | 26.85 | 26.30 | 26.57 | 230,864 | -0.29(-1.08%) |
Apr 10, 2024 | 27.25 | 27.31 | 26.74 | 26.86 | 246,240 | -0.56(-2.04%) |
Apr 09, 2024 | 27.18 | 27.46 | 27.18 | 27.42 | 180,780 | +0.17(+0.62%) |
Apr 08, 2024 | 27.48 | 27.50 | 27.21 | 27.25 | 144,844 | -0.23(-0.84%) |
Apr 05, 2024 | 27.79 | 28.25 | 27.29 | 27.48 | 266,420 | -0.16(-0.58%) |
Apr 04, 2024 | 27.45 | 27.75 | 27.45 | 27.64 | 162,040 | +0.23(+0.84%) |
Apr 03, 2024 | 27.25 | 27.46 | 27.25 | 27.41 | 167,014 | +0.12(+0.44%) |
Apr 02, 2024 | 27.32 | 27.54 | 27.19 | 27.29 | 87,577 | -0.19(-0.69%) |
Apr 01, 2024 | 27.90 | 27.93 | 27.38 | 27.48 | 267,208 | -0.54(-1.93%) |
Mar 28, 2024 | 28.02 | 0 | -0.48(-1.68%) | |||
Mar 27, 2024 | 28.05 | 28.57 | 28.05 | 28.50 | 245,012 | +0.51(+1.82%) |
Mar 26, 2024 | 27.91 | 28.24 | 27.91 | 27.99 | 252,197 | +0.11(+0.39%) |
Mar 25, 2024 | 27.89 | 28.00 | 27.81 | 27.88 | 290,551 | -0.02(-0.07%) |
Mar 22, 2024 | 28.12 | 28.40 | 27.90 | 27.90 | 130,152 | -0.36(-1.27%) |
Mar 21, 2024 | 27.80 | 28.37 | 27.80 | 28.26 | 148,775 | +0.58(+2.10%) |
Mar 20, 2024 | 27.32 | 27.75 | 27.30 | 27.68 | 164,851 | +0.36(+1.32%) |
Mar 19, 2024 | 27.40 | 27.68 | 27.28 | 27.32 | 177,984 | -0.12(-0.44%) |
Mar 18, 2024 | 28.01 | 28.08 | 27.33 | 27.44 | 254,238 | -0.19(-0.69%) |
Mar 15, 2024 | 28.70 | 29.07 | 27.51 | 27.63 | 1,633,472 | -1.19(-4.13%) |
Mar 14, 2024 | 29.20 | 29.32 | 28.76 | 28.82 | 328,042 | -0.41(-1.40%) |
Mar 13, 2024 | 28.49 | 29.49 | 28.49 | 29.23 | 271,081 | +0.64(+2.24%) |
Mar 12, 2024 | 28.41 | 28.67 | 28.38 | 28.59 | 492,643 | +0.11(+0.39%) |
Mar 11, 2024 | 27.50 | 28.74 | 27.48 | 28.48 | 817,162 | +1.05(+3.83%) |
Mar 08, 2024 | 27.56 | 27.58 | 27.30 | 27.43 | 148,082 | -0.07(-0.25%) |
Mar 07, 2024 | 27.54 | 27.59 | 27.32 | 27.50 | 103,387 | -0.01(-0.04%) |
Mar 06, 2024 | 27.31 | 27.61 | 27.31 | 27.51 | 103,152 | +0.22(+0.81%) |
Mar 05, 2024 | 27.44 | 27.86 | 27.27 | 27.29 | 139,047 | -0.34(-1.23%) |
Mar 04, 2024 | 26.97 | 27.65 | 26.90 | 27.63 | 253,628 | +0.63(+2.33%) |
Mar 01, 2024 | 26.38 | 27.17 | 26.35 | 27.00 | 185,459 | +0.62(+2.35%) |
Feb 29, 2024 | 26.49 | 26.79 | 26.01 | 26.38 | 211,800 | -0.46(-1.71%) |
Feb 28, 2024 | 27.30 | 27.42 | 26.83 | 26.84 | 109,266 | -0.48(-1.76%) |
Feb 27, 2024 | 26.92 | 27.60 | 26.88 | 27.32 | 196,314 | +0.55(+2.05%) |
Feb 26, 2024 | 26.97 | 27.19 | 26.76 | 26.77 | 101,029 | -0.28(-1.04%) |
Feb 23, 2024 | 27.10 | 27.17 | 27.00 | 27.05 | 76,037 | +0.01(+0.04%) |
Feb 22, 2024 | 26.86 | 27.17 | 26.85 | 27.04 | 85,384 | +0.10(+0.37%) |
Feb 21, 2024 | 26.82 | 27.02 | 26.77 | 26.94 | 78,879 | +0.23(+0.86%) |
Feb 20, 2024 | 26.80 | 27.10 | 26.67 | 26.71 | 116,056 | -0.24(-0.89%) |
Feb 16, 2024 | 26.95 | 0 | +0.43(+1.62%) | |||
Feb 15, 2024 | 26.21 | 26.53 | 26.21 | 26.52 | 152,331 | +0.43(+1.65%) |
Feb 14, 2024 | 26.22 | 26.38 | 26.00 | 26.09 | 106,786 | +0.07(+0.27%) |
Feb 13, 2024 | 26.59 | 26.61 | 25.84 | 26.02 | 205,649 | -0.75(-2.80%) |
Feb 12, 2024 | 26.38 | 26.95 | 26.38 | 26.77 | 104,268 | +0.28(+1.06%) |
Feb 09, 2024 | 26.00 | 26.49 | 26.00 | 26.49 | 155,187 | +0.49(+1.88%) |
Feb 08, 2024 | 26.00 | 26.18 | 26.00 | 26.00 | 131,416 | +0.00(+0.00%) |
Feb 07, 2024 | 26.21 | 26.29 | 26.00 | 26.00 | 172,584 | -0.30(-1.14%) |
Feb 06, 2024 | 25.78 | 26.33 | 25.78 | 26.30 | 240,914 | +0.52(+2.02%) |
Feb 05, 2024 | 26.50 | 26.50 | 25.78 | 25.78 | 197,191 | -0.45(-1.72%) |
Feb 02, 2024 | 26.27 | 26.50 | 26.05 | 26.23 | 144,662 | -0.06(-0.23%) |