Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 26.33 | 27.21 | 26.33 | 26.61 | 18,194 | +0.43(+1.64%) |
Apr 26, 2024 | 26.91 | 27.10 | 26.10 | 26.18 | 18,283 | -0.69(-2.57%) |
Apr 25, 2024 | 26.79 | 27.26 | 25.67 | 26.87 | 13,738 | -0.62(-2.26%) |
Apr 24, 2024 | 25.57 | 28.54 | 25.21 | 27.49 | 52,603 | +1.95(+7.64%) |
Apr 23, 2024 | 25.52 | 26.20 | 24.68 | 25.54 | 36,831 | -0.14(-0.55%) |
Apr 22, 2024 | 23.20 | 26.75 | 23.20 | 25.68 | 94,145 | +1.78(+7.45%) |
Apr 19, 2024 | 23.72 | 24.41 | 23.30 | 23.90 | 30,471 | +0.11(+0.46%) |
Apr 18, 2024 | 26.30 | 27.67 | 23.00 | 23.79 | 106,845 | -2.31(-8.85%) |
Apr 17, 2024 | 27.52 | 28.23 | 26.10 | 26.10 | 20,739 | -1.15(-4.22%) |
Apr 16, 2024 | 27.01 | 28.54 | 27.01 | 27.25 | 33,892 | +0.21(+0.78%) |
Apr 15, 2024 | 28.69 | 29.40 | 27.04 | 27.04 | 25,336 | -1.48(-5.19%) |
Apr 12, 2024 | 29.29 | 30.99 | 28.03 | 28.52 | 57,556 | -0.97(-3.29%) |
Apr 11, 2024 | 26.50 | 29.68 | 26.50 | 29.49 | 51,460 | +2.64(+9.83%) |
Apr 10, 2024 | 27.07 | 28.19 | 26.04 | 26.85 | 45,663 | -0.22(-0.81%) |
Apr 09, 2024 | 26.68 | 27.38 | 26.20 | 27.07 | 36,252 | +0.05(+0.19%) |
Apr 08, 2024 | 27.20 | 28.25 | 26.00 | 27.02 | 50,353 | +0.08(+0.30%) |
Apr 05, 2024 | 26.70 | 27.41 | 25.69 | 26.94 | 46,306 | +0.81(+3.10%) |
Apr 04, 2024 | 28.70 | 28.70 | 26.13 | 26.13 | 99,752 | -2.65(-9.21%) |
Apr 03, 2024 | 29.50 | 29.50 | 27.78 | 28.78 | 66,249 | -0.72(-2.44%) |
Apr 02, 2024 | 29.20 | 29.95 | 28.01 | 29.50 | 45,517 | +0.09(+0.31%) |
Apr 01, 2024 | 30.00 | 30.25 | 27.72 | 29.41 | 97,593 | -0.59(-1.97%) |
Mar 28, 2024 | 31.65 | 31.65 | 29.40 | 30.00 | 52,575 | -1.60(-5.06%) |
Mar 27, 2024 | 29.93 | 32.00 | 28.71 | 31.60 | 117,645 | +1.89(+6.36%) |
Mar 26, 2024 | 34.00 | 35.96 | 26.40 | 29.71 | 554,857 | -9.30(-23.84%) |
Mar 25, 2024 | 40.00 | 40.99 | 39.01 | 39.01 | 50,071 | -1.07(-2.67%) |
Mar 22, 2024 | 40.96 | 41.06 | 39.50 | 40.08 | 31,373 | -1.16(-2.81%) |
Mar 21, 2024 | 41.00 | 41.50 | 40.18 | 41.24 | 29,087 | +0.54(+1.33%) |
Mar 20, 2024 | 39.52 | 41.36 | 39.52 | 40.70 | 11,993 | +1.20(+3.04%) |
Mar 19, 2024 | 40.57 | 40.85 | 39.03 | 39.50 | 47,499 | -1.38(-3.38%) |
Mar 18, 2024 | 40.48 | 42.02 | 40.16 | 40.88 | 28,521 | +0.94(+2.35%) |
Mar 15, 2024 | 38.99 | 41.00 | 38.49 | 39.94 | 31,887 | +1.34(+3.47%) |
Mar 14, 2024 | 42.00 | 42.81 | 38.07 | 38.60 | 64,649 | -3.48(-8.27%) |
Mar 13, 2024 | 42.96 | 45.60 | 42.08 | 42.08 | 44,923 | -0.88(-2.05%) |
Mar 12, 2024 | 40.28 | 44.80 | 39.91 | 42.96 | 89,710 | +2.48(+6.13%) |
Mar 11, 2024 | 41.11 | 41.26 | 39.30 | 40.48 | 43,233 | -0.95(-2.29%) |
Mar 08, 2024 | 40.20 | 41.43 | 39.30 | 41.43 | 39,238 | +1.37(+3.42%) |
Mar 07, 2024 | 40.39 | 40.83 | 38.40 | 40.06 | 44,770 | +0.02(+0.05%) |
Mar 06, 2024 | 41.40 | 41.40 | 39.98 | 40.04 | 22,262 | -0.96(-2.34%) |
Mar 05, 2024 | 41.66 | 41.78 | 39.61 | 41.00 | 33,258 | -0.66(-1.58%) |
Mar 04, 2024 | 39.07 | 41.87 | 37.25 | 41.66 | 72,455 | +3.01(+7.79%) |
Mar 01, 2024 | 38.99 | 39.30 | 37.88 | 38.65 | 29,331 | -0.32(-0.82%) |
Feb 29, 2024 | 38.30 | 38.98 | 37.06 | 38.97 | 35,873 | +1.49(+3.98%) |
Feb 28, 2024 | 37.17 | 37.98 | 36.00 | 37.48 | 25,358 | +0.72(+1.96%) |
Feb 27, 2024 | 37.90 | 38.04 | 36.22 | 36.76 | 49,201 | -0.80(-2.13%) |
Feb 26, 2024 | 36.01 | 38.00 | 36.01 | 37.56 | 40,917 | +1.75(+4.89%) |
Feb 23, 2024 | 36.71 | 38.44 | 35.81 | 35.81 | 42,057 | -0.75(-2.05%) |
Feb 22, 2024 | 38.44 | 38.66 | 35.54 | 36.56 | 54,917 | -0.94(-2.51%) |
Feb 21, 2024 | 36.25 | 38.71 | 36.07 | 37.50 | 31,302 | +0.93(+2.54%) |
Feb 20, 2024 | 43.01 | 43.02 | 33.59 | 36.57 | 186,787 | -6.87(-15.81%) |
Feb 16, 2024 | 42.00 | 44.53 | 40.57 | 43.44 | 94,999 | +1.29(+3.06%) |
Feb 15, 2024 | 39.23 | 42.70 | 39.15 | 42.15 | 115,562 | +3.07(+7.86%) |
Feb 14, 2024 | 38.15 | 39.52 | 37.65 | 39.08 | 45,937 | +1.94(+5.22%) |
Feb 13, 2024 | 37.19 | 37.77 | 35.50 | 37.14 | 69,283 | -0.94(-2.47%) |
Feb 12, 2024 | 35.76 | 38.19 | 35.75 | 38.08 | 62,828 | +2.34(+6.55%) |
Feb 09, 2024 | 34.58 | 36.01 | 33.70 | 35.74 | 37,936 | +1.08(+3.12%) |
Feb 08, 2024 | 35.80 | 36.36 | 34.01 | 34.66 | 50,884 | -1.14(-3.18%) |
Feb 07, 2024 | 35.91 | 37.65 | 35.77 | 35.80 | 56,628 | +0.30(+0.85%) |
Feb 06, 2024 | 33.37 | 36.70 | 33.00 | 35.50 | 59,179 | +2.12(+6.35%) |
Feb 05, 2024 | 35.55 | 35.55 | 33.11 | 33.38 | 54,369 | -1.96(-5.55%) |
Feb 02, 2024 | 33.19 | 35.80 | 33.16 | 35.34 | 61,606 | +2.39(+7.25%) |