Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 30.50 | 31.63 | 30.13 | 31.45 | 237,341 | +0.71(+2.31%) |
Apr 24, 2024 | 30.47 | 30.82 | 30.09 | 30.74 | 319,270 | +0.21(+0.69%) |
Apr 23, 2024 | 30.00 | 30.59 | 29.82 | 30.53 | 240,827 | +0.38(+1.26%) |
Apr 22, 2024 | 30.07 | 30.64 | 29.78 | 30.15 | 216,454 | +0.09(+0.30%) |
Apr 19, 2024 | 29.62 | 30.50 | 29.62 | 30.06 | 269,477 | +0.39(+1.31%) |
Apr 18, 2024 | 30.18 | 30.55 | 29.34 | 29.67 | 345,070 | -0.34(-1.13%) |
Apr 17, 2024 | 32.00 | 32.17 | 29.77 | 30.01 | 478,251 | -1.83(-5.75%) |
Apr 16, 2024 | 32.01 | 32.12 | 29.50 | 31.84 | 1,133,451 | -0.51(-1.58%) |
Apr 15, 2024 | 33.07 | 33.37 | 32.01 | 32.35 | 459,124 | -0.72(-2.18%) |
Apr 12, 2024 | 34.00 | 34.52 | 33.04 | 33.07 | 301,633 | -0.75(-2.22%) |
Apr 11, 2024 | 34.83 | 34.94 | 33.74 | 33.82 | 462,598 | -1.00(-2.87%) |
Apr 10, 2024 | 34.24 | 34.98 | 33.88 | 34.82 | 472,415 | +0.38(+1.10%) |
Apr 09, 2024 | 34.13 | 34.45 | 33.97 | 34.44 | 213,328 | +0.55(+1.62%) |
Apr 08, 2024 | 33.87 | 34.16 | 33.56 | 33.89 | 227,532 | +0.12(+0.36%) |
Apr 05, 2024 | 33.81 | 34.18 | 33.45 | 33.77 | 191,208 | -0.15(-0.44%) |
Apr 04, 2024 | 34.50 | 34.62 | 33.81 | 33.92 | 293,503 | -0.50(-1.45%) |
Apr 03, 2024 | 34.47 | 34.78 | 34.24 | 34.42 | 226,844 | -0.05(-0.15%) |
Apr 02, 2024 | 34.53 | 34.66 | 34.21 | 34.47 | 247,094 | +0.11(+0.32%) |
Apr 01, 2024 | 34.49 | 34.58 | 33.97 | 34.36 | 351,008 | +0.22(+0.64%) |
Mar 28, 2024 | 34.60 | 34.02 | 33.77 | 34.14 | 385,576 | -0.55(-1.59%) |
Mar 27, 2024 | 34.19 | 34.71 | 34.19 | 34.69 | 244,006 | +0.26(+0.76%) |
Mar 26, 2024 | 35.46 | 35.46 | 34.33 | 34.43 | 268,860 | -0.91(-2.57%) |
Mar 25, 2024 | 34.87 | 35.36 | 34.64 | 35.34 | 236,137 | +0.67(+1.93%) |
Mar 22, 2024 | 34.79 | 34.81 | 34.00 | 34.67 | 390,231 | -0.08(-0.23%) |
Mar 21, 2024 | 34.94 | 35.00 | 34.47 | 34.75 | 443,139 | -0.22(-0.63%) |
Mar 20, 2024 | 35.26 | 35.33 | 34.64 | 34.97 | 423,632 | -0.48(-1.35%) |
Mar 19, 2024 | 35.05 | 35.75 | 34.64 | 35.45 | 515,180 | +0.30(+0.85%) |
Mar 18, 2024 | 33.99 | 35.27 | 33.33 | 35.15 | 564,504 | +1.23(+3.63%) |
Mar 15, 2024 | 33.37 | 34.40 | 33.37 | 33.92 | 1,098,963 | +0.51(+1.53%) |
Mar 14, 2024 | 32.00 | 33.65 | 31.90 | 33.41 | 480,743 | +1.47(+4.60%) |
Mar 13, 2024 | 32.21 | 32.95 | 31.76 | 31.94 | 728,786 | +0.22(+0.69%) |
Mar 12, 2024 | 31.30 | 31.81 | 30.58 | 31.72 | 299,165 | +0.38(+1.21%) |
Mar 11, 2024 | 30.52 | 31.38 | 30.18 | 31.34 | 229,913 | +0.57(+1.85%) |
Mar 08, 2024 | 30.75 | 31.55 | 30.75 | 30.77 | 330,028 | +0.21(+0.69%) |
Mar 07, 2024 | 30.77 | 31.49 | 30.50 | 30.56 | 290,071 | -0.10(-0.33%) |
Mar 06, 2024 | 31.16 | 31.52 | 30.24 | 30.66 | 463,018 | -0.07(-0.23%) |
Mar 05, 2024 | 29.36 | 31.52 | 29.13 | 30.73 | 744,429 | +1.25(+4.24%) |
Mar 04, 2024 | 30.00 | 30.45 | 29.48 | 29.48 | 470,980 | -0.31(-1.04%) |
Mar 01, 2024 | 29.10 | 30.33 | 28.76 | 29.79 | 576,335 | +1.40(+4.93%) |
Feb 29, 2024 | 27.19 | 29.93 | 26.35 | 28.39 | 794,239 | -0.06(-0.21%) |
Feb 28, 2024 | 28.57 | 29.01 | 28.15 | 28.45 | 353,870 | -0.14(-0.49%) |
Feb 27, 2024 | 27.86 | 28.78 | 27.80 | 28.59 | 484,600 | +0.95(+3.44%) |
Feb 26, 2024 | 27.43 | 27.66 | 27.09 | 27.64 | 250,462 | +0.21(+0.77%) |
Feb 23, 2024 | 27.58 | 27.72 | 27.06 | 27.43 | 322,195 | -0.67(-2.38%) |
Feb 22, 2024 | 27.88 | 28.23 | 27.39 | 28.10 | 336,557 | +0.05(+0.18%) |
Feb 21, 2024 | 27.77 | 28.86 | 27.64 | 28.05 | 516,004 | +0.56(+2.04%) |
Feb 20, 2024 | 27.70 | 27.74 | 27.06 | 27.49 | 226,453 | -0.42(-1.50%) |
Feb 16, 2024 | 27.83 | 28.30 | 27.24 | 27.91 | 289,254 | +0.21(+0.76%) |
Feb 15, 2024 | 26.20 | 27.88 | 26.20 | 27.70 | 436,001 | +1.57(+6.01%) |
Feb 14, 2024 | 26.55 | 27.03 | 25.88 | 26.13 | 350,783 | -0.21(-0.80%) |
Feb 13, 2024 | 27.05 | 27.27 | 26.17 | 26.34 | 536,473 | -1.15(-4.18%) |
Feb 12, 2024 | 26.99 | 28.53 | 26.99 | 27.49 | 547,173 | +0.95(+3.58%) |
Feb 09, 2024 | 27.21 | 27.36 | 26.51 | 26.54 | 273,910 | -0.67(-2.46%) |
Feb 08, 2024 | 26.38 | 27.36 | 26.31 | 27.21 | 398,304 | +0.67(+2.52%) |
Feb 07, 2024 | 26.50 | 26.70 | 26.09 | 26.54 | 225,883 | +0.10(+0.38%) |
Feb 06, 2024 | 26.08 | 26.74 | 26.00 | 26.44 | 516,291 | +0.45(+1.73%) |
Feb 05, 2024 | 25.82 | 26.16 | 25.51 | 25.99 | 355,589 | -0.20(-0.76%) |
Feb 02, 2024 | 26.15 | 26.52 | 25.75 | 26.19 | 463,669 | -0.12(-0.46%) |