Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 27.59 | 27.62 | 26.45 | 26.45 | 21,768 | -1.00(-3.64%) |
Apr 29, 2024 | 26.93 | 27.50 | 26.93 | 27.45 | 14,202 | +0.34(+1.25%) |
Apr 26, 2024 | 25.58 | 27.31 | 25.58 | 27.11 | 4,977 | +1.01(+3.87%) |
Apr 25, 2024 | 24.89 | 26.56 | 24.88 | 26.10 | 13,204 | +1.22(+4.90%) |
Apr 24, 2024 | 24.00 | 25.63 | 24.00 | 24.88 | 10,848 | +0.62(+2.56%) |
Apr 23, 2024 | 24.02 | 24.80 | 23.91 | 24.26 | 15,086 | +0.81(+3.45%) |
Apr 22, 2024 | 24.08 | 24.29 | 23.20 | 23.45 | 26,198 | -0.89(-3.66%) |
Apr 19, 2024 | 24.41 | 24.95 | 23.78 | 24.34 | 22,002 | -0.16(-0.65%) |
Apr 18, 2024 | 26.03 | 26.03 | 24.50 | 24.50 | 26,471 | -1.05(-4.11%) |
Apr 17, 2024 | 26.11 | 26.35 | 25.50 | 25.55 | 9,146 | -0.56(-2.14%) |
Apr 16, 2024 | 26.01 | 26.65 | 26.00 | 26.11 | 8,476 | -0.04(-0.15%) |
Apr 15, 2024 | 27.21 | 27.34 | 26.15 | 26.15 | 7,600 | -1.18(-4.32%) |
Apr 12, 2024 | 27.96 | 28.25 | 26.86 | 27.33 | 16,834 | -0.12(-0.44%) |
Apr 11, 2024 | 27.28 | 27.64 | 26.75 | 27.45 | 8,678 | -0.21(-0.76%) |
Apr 10, 2024 | 27.96 | 28.20 | 26.26 | 27.66 | 11,021 | -0.55(-1.95%) |
Apr 09, 2024 | 28.57 | 29.30 | 28.21 | 28.21 | 9,006 | -0.47(-1.64%) |
Apr 08, 2024 | 28.85 | 29.62 | 28.68 | 28.68 | 6,679 | -0.17(-0.59%) |
Apr 05, 2024 | 29.50 | 29.75 | 28.83 | 28.85 | 15,611 | -0.01(-0.03%) |
Apr 04, 2024 | 29.11 | 29.50 | 28.60 | 28.86 | 15,717 | +0.10(+0.35%) |
Apr 03, 2024 | 28.61 | 29.31 | 28.54 | 28.76 | 8,614 | +0.08(+0.28%) |
Apr 02, 2024 | 29.00 | 29.01 | 28.53 | 28.68 | 11,021 | -0.32(-1.10%) |
Apr 01, 2024 | 29.59 | 29.59 | 28.73 | 29.00 | 6,544 | -0.59(-1.99%) |
Mar 28, 2024 | 30.40 | 30.69 | 29.56 | 29.59 | 7,019 | -0.91(-2.98%) |
Mar 27, 2024 | 28.99 | 30.50 | 28.99 | 30.50 | 6,960 | +1.84(+6.42%) |
Mar 26, 2024 | 29.75 | 29.94 | 28.66 | 28.66 | 7,891 | -0.69(-2.35%) |
Mar 25, 2024 | 30.34 | 30.69 | 29.01 | 29.35 | 9,025 | -0.76(-2.52%) |
Mar 22, 2024 | 30.56 | 30.60 | 30.11 | 30.11 | 4,319 | -1.02(-3.28%) |
Mar 21, 2024 | 31.32 | 32.29 | 30.94 | 31.13 | 21,148 | +0.14(+0.45%) |
Mar 20, 2024 | 29.77 | 31.00 | 29.45 | 30.99 | 20,705 | +1.05(+3.51%) |
Mar 19, 2024 | 29.75 | 30.49 | 29.67 | 29.94 | 15,225 | +0.06(+0.20%) |
Mar 18, 2024 | 30.14 | 31.00 | 29.80 | 29.88 | 16,520 | -0.23(-0.76%) |
Mar 15, 2024 | 30.00 | 30.64 | 29.73 | 30.11 | 36,540 | +0.10(+0.33%) |
Mar 14, 2024 | 29.84 | 30.39 | 29.80 | 30.01 | 13,992 | -0.07(-0.23%) |
Mar 13, 2024 | 30.35 | 30.70 | 30.03 | 30.08 | 11,861 | -0.27(-0.89%) |
Mar 12, 2024 | 30.50 | 31.19 | 30.30 | 30.35 | 14,100 | -0.66(-2.13%) |
Mar 11, 2024 | 31.17 | 31.39 | 30.78 | 31.01 | 16,562 | +0.26(+0.85%) |
Mar 08, 2024 | 31.10 | 31.14 | 30.66 | 30.75 | 11,182 | -0.17(-0.55%) |
Mar 07, 2024 | 30.96 | 31.40 | 30.76 | 30.92 | 12,355 | -0.18(-0.58%) |
Mar 06, 2024 | 30.99 | 31.18 | 30.69 | 31.10 | 13,969 | +0.78(+2.57%) |
Mar 05, 2024 | 30.68 | 31.56 | 30.32 | 30.32 | 21,611 | -1.64(-5.13%) |
Mar 04, 2024 | 32.87 | 33.22 | 31.79 | 31.96 | 13,349 | -1.04(-3.15%) |
Mar 01, 2024 | 32.62 | 33.22 | 32.62 | 33.00 | 21,432 | -0.15(-0.45%) |
Feb 29, 2024 | 33.15 | 33.98 | 32.82 | 33.15 | 22,300 | +0.35(+1.07%) |
Feb 28, 2024 | 33.24 | 33.37 | 32.80 | 32.80 | 10,529 | -0.76(-2.26%) |
Feb 27, 2024 | 33.60 | 33.62 | 32.38 | 33.56 | 7,329 | +0.50(+1.51%) |
Feb 26, 2024 | 33.00 | 33.70 | 33.00 | 33.06 | 9,945 | +0.06(+0.18%) |
Feb 23, 2024 | 33.51 | 33.60 | 33.00 | 33.00 | 6,325 | -1.12(-3.28%) |
Feb 22, 2024 | 33.51 | 34.19 | 33.01 | 34.12 | 14,937 | +0.42(+1.25%) |
Feb 21, 2024 | 33.51 | 34.00 | 33.30 | 33.70 | 6,262 | +0.49(+1.48%) |
Feb 20, 2024 | 33.06 | 33.96 | 33.00 | 33.21 | 10,440 | -0.23(-0.69%) |
Feb 16, 2024 | 34.49 | 34.54 | 32.77 | 33.44 | 18,057 | -1.09(-3.16%) |
Feb 15, 2024 | 31.76 | 35.00 | 31.76 | 34.53 | 10,901 | +1.03(+3.07%) |
Feb 14, 2024 | 31.55 | 33.58 | 30.86 | 33.50 | 16,050 | +2.82(+9.19%) |
Feb 13, 2024 | 31.40 | 32.50 | 30.27 | 30.68 | 18,771 | -1.63(-5.04%) |
Feb 12, 2024 | 32.09 | 33.25 | 31.27 | 32.31 | 14,068 | -0.17(-0.52%) |
Feb 09, 2024 | 31.70 | 32.48 | 31.13 | 32.48 | 8,619 | +0.20(+0.62%) |
Feb 08, 2024 | 31.32 | 32.65 | 31.32 | 32.28 | 6,592 | +0.23(+0.72%) |
Feb 07, 2024 | 32.70 | 32.70 | 32.01 | 32.05 | 4,814 | -0.71(-2.17%) |
Feb 06, 2024 | 33.08 | 33.52 | 32.75 | 32.76 | 5,999 | -0.20(-0.61%) |
Feb 05, 2024 | 33.74 | 34.04 | 32.40 | 32.96 | 9,111 | -1.27(-3.71%) |
Feb 02, 2024 | 34.26 | 34.85 | 34.19 | 34.23 | 7,377 | -0.55(-1.58%) |