Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 26.25 | 27.74 | 26.25 | 27.09 | 70,536 | +0.83(+3.16%) |
Apr 22, 2024 | 25.86 | 26.75 | 25.86 | 26.26 | 39,868 | +0.53(+2.06%) |
Apr 19, 2024 | 25.25 | 26.31 | 25.25 | 25.73 | 51,551 | +0.28(+1.10%) |
Apr 18, 2024 | 25.75 | 26.00 | 25.28 | 25.45 | 47,906 | -0.21(-0.82%) |
Apr 17, 2024 | 25.69 | 25.96 | 25.30 | 25.66 | 56,001 | -0.33(-1.27%) |
Apr 16, 2024 | 26.14 | 26.34 | 25.26 | 25.99 | 55,359 | +0.21(+0.81%) |
Apr 15, 2024 | 27.69 | 28.21 | 25.50 | 25.78 | 87,973 | -1.86(-6.73%) |
Apr 12, 2024 | 27.70 | 27.96 | 27.13 | 27.64 | 39,633 | -0.17(-0.61%) |
Apr 11, 2024 | 28.59 | 28.75 | 27.75 | 27.81 | 34,761 | -0.65(-2.28%) |
Apr 10, 2024 | 28.75 | 29.40 | 28.24 | 28.46 | 64,677 | -0.84(-2.87%) |
Apr 09, 2024 | 28.14 | 29.53 | 28.00 | 29.30 | 59,814 | +1.17(+4.16%) |
Apr 08, 2024 | 28.75 | 28.79 | 28.00 | 28.13 | 52,150 | -0.56(-1.95%) |
Apr 05, 2024 | 28.05 | 29.05 | 28.05 | 28.69 | 57,678 | +0.69(+2.46%) |
Apr 04, 2024 | 28.78 | 29.07 | 27.62 | 28.00 | 88,758 | -0.54(-1.89%) |
Apr 03, 2024 | 28.19 | 29.29 | 27.80 | 28.54 | 55,475 | +0.36(+1.28%) |
Apr 02, 2024 | 28.95 | 29.47 | 27.70 | 28.18 | 72,211 | -0.77(-2.66%) |
Apr 01, 2024 | 29.25 | 29.50 | 28.66 | 28.95 | 67,236 | -0.26(-0.89%) |
Mar 28, 2024 | 28.55 | 29.91 | 28.55 | 29.21 | 47,348 | +0.66(+2.31%) |
Mar 27, 2024 | 28.57 | 29.63 | 28.50 | 28.55 | 75,040 | +0.13(+0.46%) |
Mar 26, 2024 | 29.37 | 29.99 | 28.32 | 28.42 | 92,634 | -0.90(-3.07%) |
Mar 25, 2024 | 30.08 | 30.56 | 29.24 | 29.32 | 73,112 | -0.69(-2.30%) |
Mar 22, 2024 | 30.00 | 30.46 | 29.50 | 30.01 | 44,473 | -0.08(-0.27%) |
Mar 21, 2024 | 30.73 | 31.24 | 29.47 | 30.09 | 67,822 | -0.27(-0.89%) |
Mar 20, 2024 | 30.44 | 31.05 | 29.19 | 30.36 | 62,691 | -0.25(-0.82%) |
Mar 19, 2024 | 30.18 | 31.21 | 29.70 | 30.61 | 64,305 | +0.44(+1.46%) |
Mar 18, 2024 | 30.50 | 31.94 | 29.80 | 30.17 | 99,792 | -0.19(-0.63%) |
Mar 15, 2024 | 29.80 | 30.63 | 29.23 | 30.36 | 116,242 | +0.25(+0.83%) |
Mar 14, 2024 | 32.38 | 32.46 | 30.00 | 30.11 | 92,052 | -2.40(-7.38%) |
Mar 13, 2024 | 31.96 | 33.40 | 31.75 | 32.51 | 68,448 | +0.50(+1.56%) |
Mar 12, 2024 | 30.31 | 32.99 | 30.27 | 32.01 | 81,241 | +1.47(+4.81%) |
Mar 11, 2024 | 30.56 | 31.28 | 29.11 | 30.54 | 131,739 | -0.08(-0.26%) |
Mar 08, 2024 | 32.41 | 32.41 | 29.50 | 30.62 | 173,570 | -1.20(-3.77%) |
Mar 07, 2024 | 32.59 | 33.40 | 29.10 | 31.82 | 302,790 | -1.05(-3.19%) |
Mar 06, 2024 | 40.00 | 40.99 | 31.21 | 32.87 | 545,689 | -6.68(-16.89%) |
Mar 05, 2024 | 48.67 | 48.75 | 38.37 | 39.55 | 284,860 | -9.30(-19.04%) |
Mar 04, 2024 | 47.65 | 49.25 | 47.43 | 48.85 | 72,236 | +1.36(+2.86%) |
Mar 01, 2024 | 47.01 | 48.06 | 46.62 | 47.49 | 52,728 | +0.32(+0.68%) |
Feb 29, 2024 | 48.82 | 49.32 | 46.20 | 47.17 | 45,904 | -0.78(-1.63%) |
Feb 28, 2024 | 47.85 | 49.03 | 47.50 | 47.95 | 57,421 | -0.51(-1.05%) |
Feb 27, 2024 | 48.51 | 49.78 | 48.12 | 48.46 | 43,557 | -0.05(-0.10%) |
Feb 26, 2024 | 47.28 | 49.42 | 46.77 | 48.51 | 61,430 | +1.17(+2.47%) |
Feb 23, 2024 | 47.72 | 47.90 | 46.64 | 47.34 | 32,769 | -0.38(-0.80%) |
Feb 22, 2024 | 46.50 | 48.04 | 46.15 | 47.72 | 49,725 | +1.67(+3.63%) |
Feb 21, 2024 | 47.42 | 47.55 | 45.83 | 46.05 | 33,621 | -1.75(-3.66%) |
Feb 20, 2024 | 48.12 | 48.64 | 47.31 | 47.80 | 52,955 | -0.87(-1.79%) |
Feb 16, 2024 | 50.96 | 51.78 | 48.36 | 48.67 | 49,801 | -2.87(-5.57%) |
Feb 15, 2024 | 50.57 | 53.38 | 50.57 | 51.54 | 83,491 | +1.20(+2.38%) |
Feb 14, 2024 | 47.14 | 50.49 | 46.54 | 50.34 | 82,824 | +3.93(+8.47%) |
Feb 13, 2024 | 46.42 | 49.73 | 46.15 | 46.41 | 62,789 | -1.70(-3.53%) |
Feb 12, 2024 | 47.91 | 48.63 | 47.01 | 48.11 | 54,742 | +0.52(+1.09%) |
Feb 09, 2024 | 47.59 | 48.51 | 46.87 | 47.59 | 57,745 | +0.16(+0.34%) |
Feb 08, 2024 | 47.70 | 50.10 | 47.17 | 47.43 | 86,540 | -0.21(-0.44%) |
Feb 07, 2024 | 47.05 | 48.58 | 46.56 | 47.64 | 74,121 | +1.17(+2.52%) |
Feb 06, 2024 | 45.16 | 46.89 | 44.41 | 46.47 | 57,694 | +1.86(+4.17%) |
Feb 05, 2024 | 45.23 | 45.95 | 44.40 | 44.61 | 43,767 | -0.64(-1.41%) |
Feb 02, 2024 | 44.78 | 47.26 | 44.60 | 45.25 | 50,106 | +0.21(+0.47%) |