Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 29.90 | 30.09 | 29.36 | 29.82 | 739,757 | +0.46(+1.57%) |
Apr 24, 2024 | 28.40 | 29.84 | 28.40 | 29.36 | 724,859 | +1.81(+6.57%) |
Apr 23, 2024 | 26.88 | 27.83 | 26.72 | 27.55 | 274,463 | +0.80(+2.99%) |
Apr 22, 2024 | 26.75 | 27.14 | 26.65 | 26.75 | 263,792 | +0.02(+0.07%) |
Apr 19, 2024 | 25.76 | 26.79 | 25.62 | 26.73 | 294,103 | +1.00(+3.89%) |
Apr 18, 2024 | 25.51 | 25.95 | 25.44 | 25.73 | 349,618 | +0.27(+1.06%) |
Apr 17, 2024 | 25.90 | 26.01 | 25.41 | 25.46 | 208,826 | -0.17(-0.66%) |
Apr 16, 2024 | 25.73 | 26.05 | 25.63 | 25.63 | 309,432 | -0.41(-1.57%) |
Apr 15, 2024 | 26.32 | 26.48 | 25.76 | 26.04 | 325,759 | -0.16(-0.61%) |
Apr 12, 2024 | 26.16 | 26.41 | 26.09 | 26.20 | 236,670 | -0.23(-0.87%) |
Apr 11, 2024 | 26.74 | 26.74 | 26.22 | 26.43 | 251,442 | -0.07(-0.26%) |
Apr 10, 2024 | 26.98 | 26.98 | 26.10 | 26.50 | 356,280 | -0.98(-3.57%) |
Apr 09, 2024 | 27.44 | 27.69 | 27.38 | 27.48 | 213,128 | +0.15(+0.55%) |
Apr 08, 2024 | 27.26 | 27.54 | 27.23 | 27.33 | 108,491 | +0.19(+0.70%) |
Apr 05, 2024 | 26.82 | 27.25 | 26.77 | 27.14 | 237,327 | +0.24(+0.89%) |
Apr 04, 2024 | 27.10 | 27.66 | 26.80 | 26.90 | 315,014 | +0.22(+0.82%) |
Apr 03, 2024 | 26.74 | 27.02 | 26.62 | 26.68 | 287,329 | -0.24(-0.89%) |
Apr 02, 2024 | 27.10 | 27.34 | 26.76 | 26.92 | 309,711 | -0.59(-2.14%) |
Apr 01, 2024 | 28.07 | 28.07 | 27.43 | 27.51 | 285,960 | -0.60(-2.13%) |
Mar 28, 2024 | 27.96 | 28.57 | 27.92 | 28.11 | 544,967 | +0.05(+0.18%) |
Mar 27, 2024 | 27.49 | 28.09 | 27.49 | 28.06 | 247,025 | +0.81(+2.97%) |
Mar 26, 2024 | 27.09 | 27.37 | 27.06 | 27.25 | 299,026 | +0.33(+1.23%) |
Mar 25, 2024 | 26.58 | 27.33 | 26.46 | 26.92 | 599,259 | +0.50(+1.89%) |
Mar 22, 2024 | 27.05 | 27.05 | 26.38 | 26.42 | 178,590 | -0.53(-1.97%) |
Mar 21, 2024 | 26.81 | 27.19 | 26.77 | 26.95 | 235,931 | +0.28(+1.05%) |
Mar 20, 2024 | 25.64 | 26.93 | 25.64 | 26.67 | 202,544 | +0.85(+3.29%) |
Mar 19, 2024 | 25.66 | 26.07 | 25.60 | 25.82 | 158,540 | +0.17(+0.66%) |
Mar 18, 2024 | 25.90 | 26.07 | 25.52 | 25.65 | 276,443 | -0.27(-1.04%) |
Mar 15, 2024 | 25.39 | 26.07 | 25.24 | 25.92 | 764,998 | +0.40(+1.57%) |
Mar 14, 2024 | 25.86 | 25.96 | 25.37 | 25.52 | 315,138 | -0.54(-2.07%) |
Mar 13, 2024 | 26.12 | 26.38 | 25.86 | 26.06 | 171,797 | -0.09(-0.34%) |
Mar 12, 2024 | 26.80 | 26.80 | 26.14 | 26.15 | 215,300 | -0.79(-2.93%) |
Mar 11, 2024 | 26.90 | 27.04 | 26.70 | 26.94 | 147,039 | -0.07(-0.26%) |
Mar 08, 2024 | 27.55 | 27.58 | 27.00 | 27.01 | 160,918 | -0.12(-0.44%) |
Mar 07, 2024 | 27.41 | 27.57 | 26.87 | 27.13 | 205,588 | +0.12(+0.44%) |
Mar 06, 2024 | 27.03 | 27.46 | 26.39 | 27.01 | 204,028 | +0.05(+0.19%) |
Mar 05, 2024 | 26.01 | 26.96 | 25.83 | 26.96 | 441,135 | +0.97(+3.73%) |
Mar 04, 2024 | 26.62 | 26.90 | 25.92 | 25.99 | 355,164 | -0.55(-2.07%) |
Mar 01, 2024 | 26.67 | 26.83 | 26.11 | 26.54 | 249,882 | -0.32(-1.19%) |
Feb 29, 2024 | 26.86 | 27.37 | 26.64 | 26.86 | 255,405 | +0.50(+1.90%) |
Feb 28, 2024 | 26.08 | 26.53 | 25.99 | 26.36 | 242,758 | +0.03(+0.11%) |
Feb 27, 2024 | 26.21 | 26.50 | 26.21 | 26.33 | 204,912 | +0.17(+0.64%) |
Feb 26, 2024 | 26.53 | 26.74 | 26.07 | 26.16 | 194,878 | -0.49(-1.82%) |
Feb 23, 2024 | 26.55 | 26.93 | 26.44 | 26.65 | 133,034 | +0.08(+0.30%) |
Feb 22, 2024 | 26.44 | 26.66 | 26.31 | 26.57 | 357,526 | +0.00(+0.00%) |
Feb 21, 2024 | 26.76 | 26.83 | 26.42 | 26.57 | 197,963 | -0.34(-1.25%) |
Feb 20, 2024 | 26.59 | 27.16 | 26.59 | 26.91 | 297,859 | -0.03(-0.11%) |
Feb 16, 2024 | 27.08 | 27.27 | 26.83 | 26.93 | 208,471 | -0.41(-1.49%) |
Feb 15, 2024 | 26.58 | 27.50 | 26.45 | 27.34 | 204,645 | +0.87(+3.30%) |
Feb 14, 2024 | 26.46 | 26.64 | 25.95 | 26.47 | 234,732 | +0.32(+1.21%) |
Feb 13, 2024 | 26.41 | 26.50 | 25.60 | 26.15 | 344,731 | -1.08(-3.97%) |
Feb 12, 2024 | 26.93 | 27.66 | 26.93 | 27.23 | 275,648 | +0.35(+1.29%) |
Feb 09, 2024 | 26.47 | 26.92 | 26.07 | 26.89 | 182,835 | +0.49(+1.84%) |
Feb 08, 2024 | 26.22 | 26.60 | 26.16 | 26.40 | 184,103 | +0.07(+0.26%) |
Feb 07, 2024 | 26.39 | 26.65 | 25.69 | 26.33 | 248,568 | -0.15(-0.56%) |
Feb 06, 2024 | 26.69 | 26.96 | 26.26 | 26.48 | 173,755 | -0.24(-0.89%) |
Feb 05, 2024 | 26.57 | 26.91 | 26.39 | 26.72 | 241,540 | -0.20(-0.74%) |
Feb 02, 2024 | 26.30 | 27.30 | 26.30 | 26.92 | 293,558 | +0.00(+0.00%) |