Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 25.71 | 25.83 | 25.23 | 25.25 | 402,689 | -0.75(-2.90%) |
Apr 29, 2024 | 25.73 | 26.01 | 25.61 | 26.01 | 423,127 | +0.46(+1.79%) |
Apr 26, 2024 | 25.29 | 25.80 | 25.05 | 25.55 | 652,700 | +0.37(+1.46%) |
Apr 25, 2024 | 24.90 | 25.25 | 24.71 | 25.19 | 1,201,811 | +0.01(+0.04%) |
Apr 24, 2024 | 25.81 | 25.83 | 24.90 | 25.18 | 593,320 | -0.80(-3.10%) |
Apr 23, 2024 | 25.33 | 26.41 | 25.33 | 25.98 | 576,702 | +0.61(+2.39%) |
Apr 22, 2024 | 25.02 | 25.52 | 24.97 | 25.37 | 384,105 | +0.43(+1.71%) |
Apr 19, 2024 | 24.48 | 25.07 | 24.48 | 24.95 | 411,161 | +0.34(+1.37%) |
Apr 18, 2024 | 24.41 | 24.86 | 24.32 | 24.61 | 501,630 | +0.28(+1.14%) |
Apr 17, 2024 | 24.77 | 24.98 | 24.30 | 24.33 | 548,375 | -0.06(-0.24%) |
Apr 16, 2024 | 24.97 | 24.97 | 24.23 | 24.39 | 588,584 | -0.47(-1.88%) |
Apr 15, 2024 | 25.68 | 26.03 | 24.62 | 24.86 | 675,195 | -0.94(-3.66%) |
Apr 12, 2024 | 25.70 | 26.26 | 25.63 | 25.80 | 516,290 | -0.14(-0.54%) |
Apr 11, 2024 | 25.72 | 25.97 | 25.51 | 25.94 | 450,576 | +0.40(+1.56%) |
Apr 10, 2024 | 26.91 | 26.98 | 25.51 | 25.54 | 651,825 | -1.99(-7.21%) |
Apr 09, 2024 | 27.10 | 27.53 | 27.04 | 27.53 | 595,677 | +0.51(+1.87%) |
Apr 08, 2024 | 26.57 | 27.08 | 26.34 | 27.02 | 424,963 | +0.46(+1.72%) |
Apr 05, 2024 | 26.60 | 26.94 | 26.32 | 26.57 | 710,042 | -0.14(-0.52%) |
Apr 04, 2024 | 26.77 | 27.04 | 26.59 | 26.70 | 786,486 | +0.22(+0.82%) |
Apr 03, 2024 | 25.71 | 26.54 | 25.57 | 26.49 | 808,321 | +0.69(+2.66%) |
Apr 02, 2024 | 25.70 | 26.42 | 25.58 | 25.80 | 1,255,485 | -0.16(-0.61%) |
Apr 01, 2024 | 24.83 | 26.22 | 24.73 | 25.96 | 1,294,410 | +1.37(+5.57%) |
Mar 28, 2024 | 23.74 | 25.89 | 24.62 | 24.59 | 3,316,718 | -5.73(-18.90%) |
Mar 27, 2024 | 30.23 | 30.61 | 30.05 | 30.32 | 1,118,748 | +0.55(+1.83%) |
Mar 26, 2024 | 29.80 | 30.00 | 29.50 | 29.77 | 873,025 | +0.10(+0.33%) |
Mar 25, 2024 | 29.38 | 30.14 | 29.38 | 29.67 | 1,282,937 | +0.30(+1.01%) |
Mar 22, 2024 | 29.79 | 29.86 | 29.13 | 29.38 | 662,507 | -0.30(-1.00%) |
Mar 21, 2024 | 30.10 | 30.36 | 29.64 | 29.67 | 763,668 | -0.59(-1.94%) |
Mar 20, 2024 | 29.89 | 30.37 | 29.49 | 30.26 | 732,321 | +0.32(+1.06%) |
Mar 19, 2024 | 29.71 | 30.07 | 29.35 | 29.94 | 719,016 | +0.27(+0.90%) |
Mar 18, 2024 | 30.07 | 30.84 | 29.65 | 29.67 | 1,610,568 | -0.56(-1.84%) |
Mar 15, 2024 | 29.54 | 30.32 | 29.51 | 30.23 | 7,946,738 | +0.48(+1.60%) |
Mar 14, 2024 | 29.99 | 30.03 | 29.23 | 29.75 | 844,296 | -0.23(-0.76%) |
Mar 13, 2024 | 29.34 | 30.21 | 29.22 | 29.98 | 621,170 | +0.58(+1.96%) |
Mar 12, 2024 | 29.19 | 29.72 | 28.87 | 29.41 | 604,852 | +0.01(+0.03%) |
Mar 11, 2024 | 29.89 | 30.22 | 29.02 | 29.40 | 775,356 | -0.74(-2.47%) |
Mar 08, 2024 | 29.84 | 30.86 | 29.62 | 30.14 | 1,264,335 | +0.77(+2.64%) |
Mar 07, 2024 | 29.28 | 29.97 | 29.17 | 29.37 | 885,204 | +0.17(+0.58%) |
Mar 06, 2024 | 30.03 | 30.03 | 28.81 | 29.20 | 1,978,760 | -0.72(-2.42%) |
Mar 05, 2024 | 29.48 | 30.18 | 29.32 | 29.92 | 906,890 | +0.13(+0.43%) |
Mar 04, 2024 | 29.47 | 30.24 | 29.47 | 29.79 | 634,747 | +0.32(+1.08%) |
Mar 01, 2024 | 30.34 | 30.34 | 29.24 | 29.48 | 597,318 | -0.86(-2.85%) |
Feb 29, 2024 | 30.27 | 30.73 | 30.04 | 30.34 | 1,398,281 | +0.58(+1.96%) |
Feb 28, 2024 | 29.78 | 30.14 | 29.73 | 29.76 | 656,137 | -0.13(-0.43%) |
Feb 27, 2024 | 29.38 | 30.02 | 29.38 | 29.88 | 493,302 | +0.92(+3.17%) |
Feb 26, 2024 | 29.06 | 29.22 | 28.71 | 28.97 | 365,998 | -0.06(-0.20%) |
Feb 23, 2024 | 28.94 | 29.23 | 28.59 | 29.03 | 439,052 | +0.02(+0.07%) |
Feb 22, 2024 | 28.48 | 29.05 | 28.48 | 29.01 | 454,092 | +0.35(+1.21%) |
Feb 21, 2024 | 28.32 | 28.86 | 28.07 | 28.66 | 516,330 | +0.35(+1.22%) |
Feb 20, 2024 | 29.17 | 29.30 | 28.26 | 28.32 | 610,700 | -1.34(-4.53%) |
Feb 16, 2024 | 29.97 | 30.11 | 29.35 | 29.66 | 666,693 | -0.38(-1.28%) |
Feb 15, 2024 | 28.89 | 30.15 | 28.79 | 30.04 | 766,893 | +1.47(+5.15%) |
Feb 14, 2024 | 27.79 | 28.67 | 27.66 | 28.57 | 535,685 | +1.22(+4.47%) |
Feb 13, 2024 | 27.26 | 27.59 | 26.70 | 27.35 | 763,331 | -0.89(-3.15%) |
Feb 12, 2024 | 27.21 | 28.45 | 27.21 | 28.24 | 529,480 | +1.12(+4.11%) |
Feb 09, 2024 | 26.96 | 27.15 | 26.44 | 27.12 | 570,477 | +0.18(+0.66%) |
Feb 08, 2024 | 26.52 | 26.97 | 26.36 | 26.94 | 552,285 | +0.47(+1.79%) |
Feb 07, 2024 | 26.39 | 26.66 | 26.09 | 26.47 | 448,679 | +0.08(+0.30%) |
Feb 06, 2024 | 26.25 | 26.80 | 26.21 | 26.39 | 401,083 | +0.00(+0.00%) |
Feb 05, 2024 | 26.17 | 26.50 | 25.81 | 26.39 | 419,212 | -0.18(-0.67%) |
Feb 02, 2024 | 26.46 | 26.71 | 26.24 | 26.57 | 566,434 | -0.35(-1.28%) |