Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 29.80 | 30.05 | 29.75 | 30.01 | 66,501 | +0.96(+3.30%) |
Apr 25, 2024 | 28.15 | 29.15 | 28.06 | 29.05 | 74,672 | +0.14(+0.48%) |
Apr 24, 2024 | 29.08 | 29.15 | 28.64 | 28.91 | 51,560 | +0.24(+0.84%) |
Apr 23, 2024 | 28.06 | 28.68 | 28.00 | 28.67 | 65,699 | +0.69(+2.47%) |
Apr 22, 2024 | 27.28 | 28.07 | 27.19 | 27.98 | 64,766 | +0.91(+3.36%) |
Apr 19, 2024 | 27.12 | 27.25 | 26.83 | 27.07 | 40,548 | -0.39(-1.42%) |
Apr 18, 2024 | 27.57 | 27.88 | 27.32 | 27.46 | 45,861 | +0.34(+1.25%) |
Apr 17, 2024 | 27.67 | 27.67 | 26.89 | 27.12 | 42,704 | -0.05(-0.18%) |
Apr 16, 2024 | 27.23 | 27.39 | 26.95 | 27.17 | 106,274 | -1.17(-4.13%) |
Apr 15, 2024 | 29.35 | 29.35 | 28.18 | 28.34 | 75,941 | -0.54(-1.87%) |
Apr 12, 2024 | 29.77 | 29.77 | 28.71 | 28.88 | 118,746 | -2.17(-6.99%) |
Apr 11, 2024 | 31.07 | 31.24 | 30.49 | 31.05 | 41,092 | +0.59(+1.94%) |
Apr 10, 2024 | 30.84 | 30.84 | 30.14 | 30.46 | 109,941 | -1.40(-4.39%) |
Apr 09, 2024 | 31.71 | 32.00 | 31.38 | 31.86 | 43,625 | +0.61(+1.95%) |
Apr 08, 2024 | 31.21 | 31.37 | 31.11 | 31.25 | 32,793 | +0.63(+2.06%) |
Apr 05, 2024 | 30.38 | 30.74 | 30.14 | 30.62 | 33,667 | +0.18(+0.59%) |
Apr 04, 2024 | 31.62 | 31.84 | 30.38 | 30.44 | 95,996 | -0.40(-1.30%) |
Apr 03, 2024 | 30.29 | 31.02 | 30.21 | 30.84 | 27,587 | +0.13(+0.42%) |
Apr 02, 2024 | 30.71 | 31.11 | 30.58 | 30.71 | 37,790 | +0.21(+0.69%) |
Apr 01, 2024 | 30.60 | 31.13 | 30.22 | 30.50 | 63,564 | +0.18(+0.59%) |
Mar 28, 2024 | 30.26 | 30.55 | 30.21 | 30.32 | 48,934 | +0.27(+0.90%) |
Mar 27, 2024 | 29.91 | 30.06 | 29.66 | 30.05 | 39,382 | +0.15(+0.50%) |
Mar 26, 2024 | 30.24 | 30.24 | 29.90 | 29.90 | 15,848 | -0.03(-0.10%) |
Mar 25, 2024 | 29.73 | 30.10 | 29.73 | 29.93 | 37,626 | +0.03(+0.10%) |
Mar 22, 2024 | 30.02 | 30.10 | 29.77 | 29.90 | 48,587 | -0.68(-2.22%) |
Mar 21, 2024 | 31.06 | 31.12 | 30.53 | 30.58 | 63,275 | +0.14(+0.46%) |
Mar 20, 2024 | 29.62 | 30.53 | 29.58 | 30.44 | 76,572 | +0.94(+3.19%) |
Mar 19, 2024 | 29.31 | 29.58 | 29.00 | 29.50 | 55,120 | -0.47(-1.57%) |
Mar 18, 2024 | 30.36 | 30.38 | 29.87 | 29.97 | 29,761 | +0.23(+0.76%) |
Mar 15, 2024 | 29.94 | 30.08 | 29.65 | 29.75 | 30,567 | -0.61(-2.01%) |
Mar 14, 2024 | 30.97 | 30.97 | 30.12 | 30.36 | 37,375 | -0.53(-1.72%) |
Mar 13, 2024 | 30.87 | 31.06 | 30.72 | 30.89 | 34,609 | -0.33(-1.04%) |
Mar 12, 2024 | 30.87 | 31.21 | 30.60 | 31.21 | 47,016 | +0.98(+3.26%) |
Mar 11, 2024 | 30.13 | 30.43 | 30.12 | 30.23 | 42,784 | +0.27(+0.89%) |
Mar 08, 2024 | 30.45 | 30.68 | 29.90 | 29.96 | 390,447 | -0.23(-0.75%) |
Mar 07, 2024 | 29.67 | 30.20 | 29.63 | 30.19 | 45,642 | +0.61(+2.06%) |
Mar 06, 2024 | 29.62 | 29.96 | 29.51 | 29.58 | 47,981 | +1.19(+4.20%) |
Mar 05, 2024 | 28.58 | 28.91 | 28.24 | 28.39 | 47,256 | -0.79(-2.70%) |
Mar 04, 2024 | 29.54 | 29.54 | 29.09 | 29.17 | 35,470 | -0.25(-0.84%) |
Mar 01, 2024 | 28.95 | 29.52 | 28.85 | 29.42 | 53,811 | +1.13(+4.00%) |
Feb 29, 2024 | 28.72 | 28.74 | 28.26 | 28.29 | 64,317 | +0.01(+0.03%) |
Feb 28, 2024 | 28.70 | 28.70 | 28.19 | 28.28 | 59,371 | -1.18(-4.01%) |
Feb 27, 2024 | 29.54 | 29.62 | 29.46 | 29.46 | 29,570 | +0.18(+0.61%) |
Feb 26, 2024 | 29.24 | 29.44 | 29.19 | 29.28 | 28,779 | -0.50(-1.69%) |
Feb 23, 2024 | 29.80 | 29.87 | 29.45 | 29.79 | 483,743 | -0.07(-0.23%) |
Feb 22, 2024 | 29.66 | 29.89 | 29.44 | 29.85 | 63,903 | +0.88(+3.02%) |
Feb 21, 2024 | 28.95 | 29.19 | 28.66 | 28.98 | 24,849 | +0.14(+0.48%) |
Feb 20, 2024 | 28.97 | 29.22 | 28.56 | 28.84 | 33,952 | +0.18(+0.62%) |
Feb 16, 2024 | 28.65 | 28.96 | 28.52 | 28.66 | 57,353 | +0.37(+1.32%) |
Feb 15, 2024 | 27.94 | 28.32 | 27.94 | 28.29 | 44,673 | +0.29(+1.02%) |
Feb 14, 2024 | 27.69 | 28.02 | 27.60 | 28.00 | 139,956 | +1.26(+4.71%) |
Feb 13, 2024 | 27.30 | 27.54 | 26.40 | 26.74 | 110,197 | -1.69(-5.96%) |
Feb 12, 2024 | 27.90 | 28.82 | 27.90 | 28.44 | 64,650 | +0.71(+2.56%) |
Feb 09, 2024 | 27.54 | 27.87 | 27.11 | 27.73 | 34,509 | +0.36(+1.33%) |
Feb 08, 2024 | 27.58 | 27.58 | 27.25 | 27.36 | 32,442 | -0.50(-1.80%) |
Feb 07, 2024 | 27.67 | 27.98 | 27.59 | 27.86 | 93,740 | +0.05(+0.18%) |
Feb 06, 2024 | 27.21 | 27.87 | 27.13 | 27.82 | 162,393 | +1.77(+6.81%) |
Feb 05, 2024 | 25.70 | 26.25 | 25.65 | 26.04 | 43,237 | +0.15(+0.57%) |
Feb 02, 2024 | 25.80 | 26.03 | 25.60 | 25.90 | 44,417 | -0.25(-0.94%) |
Feb 01, 2024 | 25.88 | 26.20 | 25.75 | 26.14 | 68,478 | +0.71(+2.79%) |
Jan 31, 2024 | 25.59 | 26.12 | 25.28 | 25.43 | 63,104 | -0.50(-1.94%) |
Jan 30, 2024 | 25.73 | 25.94 | 25.53 | 25.94 | 66,818 | -0.70(-2.62%) |
Jan 29, 2024 | 26.79 | 26.79 | 26.18 | 26.63 | 68,689 | +0.09(+0.33%) |
Jan 26, 2024 | 26.35 | 26.73 | 26.35 | 26.55 | 40,298 | +0.07(+0.26%) |
Jan 25, 2024 | 26.70 | 26.82 | 26.26 | 26.48 | 89,122 | +0.04(+0.15%) |
Jan 24, 2024 | 26.96 | 26.98 | 26.34 | 26.44 | 73,421 | +0.90(+3.51%) |
Jan 23, 2024 | 25.29 | 25.63 | 25.22 | 25.54 | 63,695 | +0.63(+2.53%) |
Jan 22, 2024 | 24.67 | 25.11 | 24.66 | 24.91 | 109,748 | -0.69(-2.69%) |
Jan 19, 2024 | 25.05 | 25.66 | 24.76 | 25.60 | 126,022 | +0.70(+2.81%) |
Jan 18, 2024 | 24.84 | 24.90 | 24.57 | 24.90 | 73,683 | +0.63(+2.60%) |
Jan 17, 2024 | 23.91 | 24.31 | 23.84 | 24.27 | 92,878 | -1.11(-4.38%) |
Jan 16, 2024 | 25.94 | 25.97 | 25.31 | 25.38 | 140,296 | -2.00(-7.30%) |
Jan 12, 2024 | 27.64 | 27.99 | 27.35 | 27.38 | 438,127 | +0.24(+0.87%) |
Jan 11, 2024 | 27.22 | 27.40 | 26.58 | 27.15 | 77,989 | +0.31(+1.14%) |
Jan 10, 2024 | 26.98 | 26.98 | 26.69 | 26.84 | 51,279 | -0.20(-0.73%) |
Jan 09, 2024 | 27.06 | 27.20 | 26.88 | 27.04 | 74,948 | -1.22(-4.32%) |
Jan 08, 2024 | 27.50 | 28.31 | 27.39 | 28.26 | 75,481 | +0.18(+0.63%) |
Jan 05, 2024 | 28.09 | 28.59 | 27.90 | 28.08 | 397,590 | +0.09(+0.32%) |
Jan 04, 2024 | 27.97 | 28.39 | 27.94 | 27.99 | 38,104 | -0.32(-1.11%) |
Jan 03, 2024 | 27.89 | 28.47 | 27.80 | 28.31 | 69,132 | -0.38(-1.34%) |
Jan 02, 2024 | 28.94 | 29.17 | 28.51 | 28.69 | 97,193 | -1.27(-4.24%) |
Dec 29, 2023 | 29.68 | 30.26 | 29.67 | 29.96 | 75,106 | +0.08(+0.26%) |
Dec 28, 2023 | 29.91 | 30.33 | 29.85 | 29.88 | 89,444 | +0.61(+2.09%) |
Dec 27, 2023 | 29.10 | 29.32 | 29.03 | 29.27 | 95,904 | +0.58(+2.02%) |
Dec 26, 2023 | 28.74 | 28.89 | 28.48 | 28.69 | 54,403 | +0.61(+2.17%) |
Dec 22, 2023 | 27.76 | 28.25 | 27.74 | 28.08 | 95,929 | -0.47(-1.66%) |
Dec 21, 2023 | 28.17 | 28.55 | 27.95 | 28.55 | 132,161 | +1.63(+6.04%) |
Dec 20, 2023 | 27.88 | 28.09 | 26.85 | 26.93 | 234,283 | -1.59(-5.57%) |
Dec 19, 2023 | 28.21 | 28.64 | 28.13 | 28.51 | 139,886 | +0.67(+2.39%) |
Dec 18, 2023 | 27.94 | 27.94 | 27.44 | 27.85 | 153,201 | -0.10(-0.35%) |
Dec 15, 2023 | 28.35 | 28.50 | 27.88 | 27.95 | 86,921 | -0.49(-1.72%) |
Dec 14, 2023 | 27.82 | 28.50 | 27.77 | 28.44 | 222,097 | +1.18(+4.31%) |
Dec 13, 2023 | 25.95 | 27.26 | 25.60 | 27.26 | 132,059 | +0.83(+3.15%) |
Dec 12, 2023 | 26.17 | 26.47 | 25.88 | 26.43 | 40,334 | +0.00(+0.00%) |
Dec 11, 2023 | 26.02 | 26.46 | 26.02 | 26.43 | 39,892 | +0.39(+1.51%) |
Dec 08, 2023 | 25.88 | 26.24 | 25.69 | 26.04 | 184,884 | -0.30(-1.15%) |
Dec 07, 2023 | 26.31 | 26.38 | 26.03 | 26.34 | 56,378 | +0.32(+1.24%) |
Dec 06, 2023 | 26.55 | 26.59 | 25.96 | 26.02 | 44,245 | -0.06(-0.23%) |
Dec 05, 2023 | 25.85 | 26.18 | 25.69 | 26.07 | 85,962 | -0.50(-1.88%) |
Dec 04, 2023 | 26.95 | 27.04 | 26.42 | 26.57 | 69,710 | -0.96(-3.49%) |