Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 24.80 | 25.00 | 23.88 | 23.89 | 38,380 | -1.50(-5.91%) |
Apr 29, 2024 | 26.48 | 26.48 | 25.35 | 25.39 | 36,831 | -1.09(-4.12%) |
Apr 26, 2024 | 26.23 | 26.78 | 26.11 | 26.48 | 21,102 | +0.25(+0.95%) |
Apr 25, 2024 | 25.63 | 26.32 | 25.06 | 26.23 | 73,855 | -0.54(-2.02%) |
Apr 24, 2024 | 27.19 | 27.80 | 26.49 | 26.77 | 30,445 | -0.64(-2.33%) |
Apr 23, 2024 | 26.08 | 27.50 | 25.93 | 27.41 | 49,341 | +1.02(+3.87%) |
Apr 22, 2024 | 25.01 | 26.39 | 24.68 | 26.39 | 48,265 | +1.94(+7.93%) |
Apr 19, 2024 | 24.39 | 24.64 | 23.89 | 24.45 | 37,808 | +0.35(+1.45%) |
Apr 18, 2024 | 23.22 | 24.58 | 23.22 | 24.10 | 46,289 | +0.88(+3.79%) |
Apr 17, 2024 | 23.39 | 23.96 | 22.89 | 23.22 | 93,039 | -0.25(-1.07%) |
Apr 16, 2024 | 23.50 | 23.50 | 22.71 | 23.47 | 48,937 | -0.22(-0.93%) |
Apr 15, 2024 | 25.01 | 25.17 | 23.60 | 23.69 | 53,874 | -1.09(-4.40%) |
Apr 12, 2024 | 25.90 | 26.16 | 24.68 | 24.78 | 98,576 | -1.61(-6.10%) |
Apr 11, 2024 | 26.17 | 26.39 | 25.40 | 26.39 | 73,199 | +0.30(+1.15%) |
Apr 10, 2024 | 26.00 | 26.33 | 25.51 | 26.09 | 58,476 | -0.20(-0.76%) |
Apr 09, 2024 | 26.81 | 26.81 | 26.00 | 26.29 | 59,769 | -0.76(-2.81%) |
Apr 08, 2024 | 27.95 | 27.95 | 26.51 | 27.05 | 42,517 | +0.45(+1.69%) |
Apr 05, 2024 | 26.70 | 27.30 | 26.42 | 26.60 | 31,204 | -0.64(-2.35%) |
Apr 04, 2024 | 27.93 | 28.33 | 26.96 | 27.24 | 29,917 | -0.27(-0.98%) |
Apr 03, 2024 | 27.22 | 27.89 | 27.07 | 27.51 | 71,755 | +0.35(+1.29%) |
Apr 02, 2024 | 27.43 | 27.73 | 26.81 | 27.16 | 46,086 | -1.44(-5.03%) |
Apr 01, 2024 | 29.44 | 29.88 | 28.22 | 28.60 | 153,835 | -0.84(-2.85%) |
Mar 28, 2024 | 29.99 | 30.92 | 29.44 | 29.44 | 78,256 | +0.31(+1.06%) |
Mar 27, 2024 | 29.93 | 29.99 | 28.51 | 29.13 | 83,028 | -0.19(-0.65%) |
Mar 26, 2024 | 29.66 | 29.99 | 28.78 | 29.32 | 73,191 | -0.23(-0.78%) |
Mar 25, 2024 | 28.58 | 29.87 | 28.58 | 29.55 | 95,918 | +1.54(+5.50%) |
Mar 22, 2024 | 28.59 | 28.85 | 27.84 | 28.01 | 98,982 | -1.23(-4.21%) |
Mar 21, 2024 | 29.26 | 29.87 | 28.74 | 29.24 | 90,305 | +0.14(+0.48%) |
Mar 20, 2024 | 26.18 | 29.10 | 26.02 | 29.10 | 237,658 | +2.91(+11.11%) |
Mar 19, 2024 | 25.30 | 26.25 | 24.90 | 26.19 | 62,964 | -0.44(-1.65%) |
Mar 18, 2024 | 26.65 | 27.14 | 25.88 | 26.63 | 106,409 | -0.02(-0.08%) |
Mar 15, 2024 | 25.00 | 26.91 | 25.00 | 26.65 | 68,079 | +0.93(+3.62%) |
Mar 14, 2024 | 26.80 | 26.80 | 25.12 | 25.72 | 80,862 | -1.52(-5.58%) |
Mar 13, 2024 | 27.02 | 28.16 | 26.91 | 27.24 | 269,445 | +0.10(+0.37%) |
Mar 12, 2024 | 27.47 | 27.51 | 26.25 | 27.14 | 460,855 | -0.16(-0.59%) |
Mar 11, 2024 | 30.14 | 30.23 | 27.30 | 27.30 | 115,764 | -1.84(-6.31%) |
Mar 08, 2024 | 27.95 | 30.25 | 27.95 | 29.14 | 87,335 | +1.33(+4.78%) |
Mar 07, 2024 | 27.77 | 27.81 | 26.91 | 27.81 | 88,874 | +0.11(+0.40%) |
Mar 06, 2024 | 27.49 | 28.15 | 26.45 | 27.70 | 66,649 | +1.10(+4.14%) |
Mar 05, 2024 | 27.73 | 28.87 | 26.22 | 26.60 | 112,746 | -1.78(-6.27%) |
Mar 04, 2024 | 29.74 | 29.94 | 27.75 | 28.38 | 149,987 | -0.19(-0.67%) |
Mar 01, 2024 | 28.43 | 28.82 | 27.11 | 28.57 | 291,800 | +0.80(+2.88%) |
Feb 29, 2024 | 30.50 | 30.50 | 27.28 | 27.77 | 199,270 | -2.28(-7.59%) |
Feb 28, 2024 | 32.17 | 32.17 | 29.75 | 30.05 | 113,546 | -0.82(-2.66%) |
Feb 27, 2024 | 32.52 | 32.87 | 30.18 | 30.87 | 113,606 | +0.13(+0.42%) |
Feb 26, 2024 | 27.31 | 30.92 | 27.31 | 30.74 | 132,147 | +3.75(+13.89%) |
Feb 23, 2024 | 27.57 | 27.57 | 26.26 | 26.99 | 86,590 | -0.84(-3.02%) |
Feb 22, 2024 | 27.19 | 28.22 | 26.80 | 27.83 | 87,661 | +1.20(+4.51%) |
Feb 21, 2024 | 27.02 | 27.55 | 26.59 | 26.63 | 59,738 | -1.74(-6.13%) |
Feb 20, 2024 | 30.59 | 30.59 | 26.93 | 28.37 | 92,226 | -1.20(-4.06%) |
Feb 16, 2024 | 29.81 | 30.75 | 28.86 | 29.57 | 113,935 | +0.30(+1.02%) |
Feb 15, 2024 | 30.69 | 31.12 | 28.73 | 29.27 | 140,551 | -0.46(-1.55%) |
Feb 14, 2024 | 29.08 | 29.89 | 28.75 | 29.73 | 138,095 | +3.13(+11.77%) |
Feb 13, 2024 | 25.94 | 27.17 | 25.25 | 26.60 | 102,385 | -1.39(-4.97%) |
Feb 12, 2024 | 26.02 | 28.28 | 26.02 | 27.99 | 149,408 | +2.00(+7.70%) |
Feb 09, 2024 | 25.79 | 26.10 | 24.75 | 25.99 | 148,044 | +2.19(+9.20%) |
Feb 08, 2024 | 22.36 | 23.82 | 22.00 | 23.80 | 89,367 | +2.12(+9.78%) |
Feb 07, 2024 | 21.26 | 21.68 | 20.59 | 21.68 | 38,917 | +0.46(+2.17%) |
Feb 06, 2024 | 20.66 | 21.23 | 20.40 | 21.22 | 21,698 | +0.72(+3.51%) |
Feb 05, 2024 | 21.77 | 21.77 | 20.50 | 20.50 | 47,268 | -1.20(-5.53%) |
Feb 02, 2024 | 21.73 | 22.15 | 21.50 | 21.70 | 51,513 | -0.22(-1.00%) |