Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 23.56 | 24.62 | 23.14 | 24.49 | 817,236 | +0.47(+1.96%) |
Apr 24, 2024 | 24.93 | 24.93 | 23.85 | 24.02 | 317,121 | -0.40(-1.64%) |
Apr 23, 2024 | 24.30 | 25.01 | 24.30 | 24.42 | 423,071 | +0.25(+1.03%) |
Apr 22, 2024 | 23.97 | 24.51 | 23.75 | 24.17 | 254,735 | +0.36(+1.51%) |
Apr 19, 2024 | 23.41 | 24.00 | 23.40 | 23.81 | 336,931 | +0.24(+1.02%) |
Apr 18, 2024 | 23.73 | 24.06 | 23.29 | 23.57 | 400,347 | -0.28(-1.17%) |
Apr 17, 2024 | 24.63 | 24.63 | 23.80 | 23.85 | 327,436 | -0.16(-0.67%) |
Apr 16, 2024 | 24.19 | 24.69 | 23.77 | 24.01 | 317,718 | +0.10(+0.42%) |
Apr 15, 2024 | 24.52 | 24.60 | 23.76 | 23.91 | 404,570 | -0.67(-2.73%) |
Apr 12, 2024 | 25.70 | 25.97 | 24.23 | 24.58 | 484,700 | -1.25(-4.84%) |
Apr 11, 2024 | 25.51 | 26.02 | 25.51 | 25.83 | 294,604 | +0.20(+0.78%) |
Apr 10, 2024 | 25.61 | 25.94 | 25.45 | 25.63 | 377,175 | -0.57(-2.18%) |
Apr 09, 2024 | 25.95 | 26.30 | 25.79 | 26.20 | 402,532 | +0.28(+1.08%) |
Apr 08, 2024 | 26.18 | 26.30 | 25.57 | 25.92 | 296,249 | -0.34(-1.29%) |
Apr 05, 2024 | 25.06 | 26.61 | 24.85 | 26.26 | 555,415 | +0.93(+3.67%) |
Apr 04, 2024 | 24.90 | 25.92 | 24.86 | 25.33 | 443,059 | +0.59(+2.38%) |
Apr 03, 2024 | 25.17 | 25.18 | 24.44 | 24.74 | 424,902 | -0.47(-1.86%) |
Apr 02, 2024 | 25.12 | 25.30 | 24.82 | 25.21 | 1,030,029 | -0.24(-0.94%) |
Apr 01, 2024 | 24.93 | 25.49 | 24.72 | 25.45 | 526,093 | +0.33(+1.31%) |
Mar 28, 2024 | 25.66 | 25.79 | 25.06 | 25.12 | 424,360 | +0.00(+0.00%) |
Mar 27, 2024 | 24.78 | 25.59 | 24.70 | 25.12 | 401,405 | +0.20(+0.80%) |
Mar 26, 2024 | 26.25 | 26.52 | 24.89 | 24.92 | 462,255 | -1.22(-4.67%) |
Mar 25, 2024 | 26.13 | 26.55 | 25.71 | 26.14 | 471,526 | +0.01(+0.04%) |
Mar 22, 2024 | 26.05 | 26.49 | 25.86 | 26.13 | 485,046 | +0.09(+0.35%) |
Mar 21, 2024 | 27.23 | 27.41 | 26.01 | 26.04 | 500,597 | -0.95(-3.52%) |
Mar 20, 2024 | 26.59 | 27.16 | 26.03 | 26.99 | 653,239 | -0.02(-0.07%) |
Mar 19, 2024 | 26.61 | 27.24 | 26.42 | 27.01 | 695,103 | +1.03(+3.96%) |
Mar 18, 2024 | 26.50 | 26.94 | 25.64 | 25.98 | 790,485 | -0.79(-2.95%) |
Mar 15, 2024 | 28.00 | 28.52 | 26.69 | 26.77 | 2,323,511 | -1.40(-4.97%) |
Mar 14, 2024 | 29.79 | 29.89 | 27.79 | 28.17 | 895,436 | +0.40(+1.44%) |
Mar 13, 2024 | 27.89 | 28.72 | 27.50 | 27.77 | 577,518 | +0.29(+1.06%) |
Mar 12, 2024 | 26.83 | 27.96 | 26.41 | 27.48 | 499,303 | +0.54(+2.00%) |
Mar 11, 2024 | 28.17 | 28.49 | 26.80 | 26.94 | 461,287 | -1.21(-4.30%) |
Mar 08, 2024 | 28.62 | 29.05 | 28.07 | 28.15 | 319,250 | -0.06(-0.21%) |
Mar 07, 2024 | 28.58 | 28.80 | 28.00 | 28.21 | 279,861 | -0.20(-0.70%) |
Mar 06, 2024 | 28.39 | 28.82 | 28.17 | 28.41 | 487,105 | +0.41(+1.46%) |
Mar 05, 2024 | 28.73 | 29.03 | 27.32 | 28.00 | 464,561 | -0.68(-2.37%) |
Mar 04, 2024 | 29.65 | 29.82 | 28.59 | 28.68 | 318,506 | -0.59(-2.02%) |
Mar 01, 2024 | 28.78 | 30.23 | 28.78 | 29.27 | 473,509 | +0.56(+1.95%) |
Feb 29, 2024 | 28.59 | 29.98 | 27.83 | 28.71 | 1,042,451 | -0.18(-0.62%) |
Feb 28, 2024 | 29.61 | 29.89 | 28.72 | 28.89 | 318,472 | -0.72(-2.43%) |
Feb 27, 2024 | 29.32 | 29.65 | 28.85 | 29.61 | 452,497 | +0.55(+1.89%) |
Feb 26, 2024 | 27.72 | 29.17 | 27.72 | 29.06 | 290,806 | +1.25(+4.49%) |
Feb 23, 2024 | 28.12 | 28.41 | 27.71 | 27.81 | 224,021 | -0.41(-1.45%) |
Feb 22, 2024 | 28.31 | 28.54 | 27.92 | 28.22 | 273,772 | -0.07(-0.25%) |
Feb 21, 2024 | 28.96 | 29.33 | 27.95 | 28.29 | 267,751 | -0.80(-2.75%) |
Feb 20, 2024 | 28.75 | 30.05 | 28.75 | 29.09 | 467,541 | -0.19(-0.65%) |
Feb 16, 2024 | 28.85 | 29.82 | 28.49 | 29.28 | 437,248 | +0.30(+1.04%) |
Feb 15, 2024 | 28.50 | 29.07 | 28.49 | 28.98 | 316,399 | +0.51(+1.79%) |
Feb 14, 2024 | 28.45 | 28.79 | 28.16 | 28.47 | 333,304 | +0.38(+1.35%) |
Feb 13, 2024 | 29.04 | 29.21 | 27.89 | 28.09 | 864,686 | -1.84(-6.15%) |
Feb 12, 2024 | 28.17 | 30.00 | 27.74 | 29.93 | 861,713 | +1.95(+6.97%) |
Feb 09, 2024 | 27.20 | 28.27 | 27.02 | 27.98 | 364,645 | +0.96(+3.55%) |
Feb 08, 2024 | 26.71 | 27.44 | 26.71 | 27.02 | 414,726 | +0.26(+0.97%) |
Feb 07, 2024 | 27.17 | 27.17 | 26.50 | 26.76 | 449,361 | -0.45(-1.65%) |
Feb 06, 2024 | 26.22 | 27.21 | 25.92 | 27.21 | 409,178 | +0.94(+3.58%) |
Feb 05, 2024 | 26.22 | 26.60 | 26.01 | 26.27 | 324,992 | -0.25(-0.94%) |
Feb 02, 2024 | 26.17 | 26.80 | 25.92 | 26.52 | 557,959 | -0.07(-0.26%) |