Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 27.07 | 28.04 | 26.88 | 27.00 | 92,901 | -0.55(-2.00%) |
Apr 24, 2024 | 27.12 | 27.83 | 27.03 | 27.55 | 76,104 | +0.28(+1.03%) |
Apr 23, 2024 | 27.04 | 27.73 | 27.04 | 27.27 | 60,362 | +0.30(+1.11%) |
Apr 22, 2024 | 27.42 | 27.54 | 26.77 | 26.97 | 97,349 | -0.20(-0.74%) |
Apr 19, 2024 | 27.07 | 27.64 | 26.88 | 27.17 | 124,366 | -0.08(-0.29%) |
Apr 18, 2024 | 27.48 | 28.25 | 27.14 | 27.25 | 95,615 | -0.18(-0.66%) |
Apr 17, 2024 | 28.20 | 28.22 | 27.43 | 27.43 | 122,480 | -0.45(-1.61%) |
Apr 16, 2024 | 27.64 | 28.41 | 26.97 | 27.88 | 185,154 | +0.02(+0.07%) |
Apr 15, 2024 | 28.09 | 28.32 | 27.58 | 27.86 | 210,443 | -0.03(-0.11%) |
Apr 12, 2024 | 28.83 | 28.86 | 27.80 | 27.89 | 85,784 | -1.23(-4.22%) |
Apr 11, 2024 | 29.30 | 30.14 | 28.88 | 29.12 | 83,460 | -0.13(-0.44%) |
Apr 10, 2024 | 30.32 | 30.57 | 29.04 | 29.25 | 144,846 | -1.75(-5.65%) |
Apr 09, 2024 | 31.08 | 31.71 | 30.87 | 31.00 | 80,398 | -0.07(-0.23%) |
Apr 08, 2024 | 30.78 | 32.19 | 30.44 | 31.07 | 76,701 | +0.38(+1.24%) |
Apr 05, 2024 | 30.97 | 31.11 | 30.48 | 30.69 | 48,322 | -0.40(-1.29%) |
Apr 04, 2024 | 32.18 | 32.45 | 31.00 | 31.09 | 70,123 | -0.69(-2.17%) |
Apr 03, 2024 | 32.02 | 32.07 | 31.44 | 31.78 | 80,816 | -0.30(-0.94%) |
Apr 02, 2024 | 32.75 | 32.81 | 31.82 | 32.08 | 146,462 | -1.20(-3.61%) |
Apr 01, 2024 | 33.11 | 33.73 | 32.66 | 33.28 | 93,532 | +0.20(+0.60%) |
Mar 28, 2024 | 32.48 | 33.32 | 32.48 | 33.08 | 140,966 | +0.55(+1.69%) |
Mar 27, 2024 | 32.33 | 32.53 | 32.11 | 32.53 | 98,476 | +0.55(+1.72%) |
Mar 26, 2024 | 32.67 | 32.67 | 31.96 | 31.98 | 71,944 | -0.31(-0.96%) |
Mar 25, 2024 | 32.83 | 32.88 | 32.26 | 32.29 | 126,338 | -0.35(-1.07%) |
Mar 22, 2024 | 32.65 | 32.89 | 32.32 | 32.64 | 87,680 | +0.05(+0.15%) |
Mar 21, 2024 | 32.77 | 32.77 | 32.33 | 32.59 | 146,200 | +0.04(+0.12%) |
Mar 20, 2024 | 31.14 | 32.70 | 31.14 | 32.55 | 96,973 | +1.31(+4.19%) |
Mar 19, 2024 | 30.49 | 31.28 | 30.31 | 31.24 | 68,081 | +0.56(+1.83%) |
Mar 18, 2024 | 30.67 | 30.98 | 30.20 | 30.68 | 114,715 | +0.22(+0.72%) |
Mar 15, 2024 | 29.73 | 30.58 | 29.43 | 30.46 | 246,327 | +0.64(+2.15%) |
Mar 14, 2024 | 30.92 | 31.10 | 29.68 | 29.82 | 116,774 | -1.15(-3.71%) |
Mar 13, 2024 | 31.37 | 31.81 | 30.74 | 30.97 | 80,368 | -0.58(-1.84%) |
Mar 12, 2024 | 31.65 | 31.91 | 31.06 | 31.55 | 62,322 | -0.22(-0.69%) |
Mar 11, 2024 | 31.13 | 32.00 | 31.13 | 31.77 | 54,909 | +0.51(+1.63%) |
Mar 08, 2024 | 31.25 | 31.90 | 31.24 | 31.26 | 72,103 | +0.34(+1.10%) |
Mar 07, 2024 | 31.19 | 31.33 | 30.79 | 30.92 | 67,047 | +0.02(+0.06%) |
Mar 06, 2024 | 31.22 | 31.23 | 30.64 | 30.90 | 108,526 | -0.14(-0.45%) |
Mar 05, 2024 | 31.19 | 31.40 | 30.64 | 31.04 | 96,557 | -0.38(-1.21%) |
Mar 04, 2024 | 31.73 | 32.34 | 31.35 | 31.42 | 83,296 | -0.30(-0.95%) |
Mar 01, 2024 | 31.87 | 32.10 | 31.48 | 31.72 | 71,994 | +0.01(+0.03%) |
Feb 29, 2024 | 31.63 | 31.85 | 31.33 | 31.71 | 85,481 | +0.68(+2.19%) |
Feb 28, 2024 | 31.27 | 31.33 | 31.02 | 31.03 | 63,360 | -0.65(-2.05%) |
Feb 27, 2024 | 32.06 | 32.94 | 31.61 | 31.68 | 79,930 | -0.20(-0.63%) |
Feb 26, 2024 | 31.62 | 32.30 | 31.62 | 31.88 | 75,932 | +0.17(+0.54%) |
Feb 23, 2024 | 31.87 | 32.18 | 31.41 | 31.71 | 72,322 | -0.20(-0.63%) |
Feb 22, 2024 | 31.76 | 32.08 | 31.44 | 31.91 | 83,863 | +0.10(+0.31%) |
Feb 21, 2024 | 32.21 | 32.44 | 31.68 | 31.81 | 97,257 | -0.83(-2.54%) |
Feb 20, 2024 | 31.91 | 32.75 | 31.62 | 32.64 | 107,510 | +0.24(+0.74%) |
Feb 16, 2024 | 32.95 | 33.00 | 32.34 | 32.40 | 83,525 | -0.78(-2.35%) |
Feb 15, 2024 | 32.57 | 33.56 | 32.39 | 33.18 | 95,763 | +0.66(+2.03%) |
Feb 14, 2024 | 32.62 | 33.07 | 32.20 | 32.52 | 161,855 | +0.00(+0.00%) |
Feb 13, 2024 | 33.46 | 34.45 | 32.35 | 32.52 | 124,081 | -2.51(-7.17%) |
Feb 12, 2024 | 35.12 | 35.78 | 34.96 | 35.03 | 105,098 | +0.00(+0.00%) |
Feb 09, 2024 | 33.56 | 35.33 | 33.56 | 35.03 | 125,544 | +1.47(+4.38%) |
Feb 08, 2024 | 33.71 | 34.50 | 31.70 | 33.56 | 211,618 | +0.16(+0.48%) |
Feb 07, 2024 | 34.19 | 34.37 | 33.20 | 33.40 | 128,049 | -1.01(-2.94%) |
Feb 06, 2024 | 33.70 | 34.61 | 33.70 | 34.41 | 91,085 | +0.96(+2.87%) |
Feb 05, 2024 | 33.60 | 33.69 | 33.17 | 33.45 | 86,492 | -0.62(-1.82%) |
Feb 02, 2024 | 33.54 | 34.87 | 33.53 | 34.07 | 90,286 | +0.12(+0.35%) |