Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 25.91 | 26.29 | 25.55 | 26.13 | 111,105 | +0.14(+0.54%) |
Apr 19, 2024 | 25.87 | 26.16 | 25.81 | 25.99 | 212,203 | +0.00(+0.00%) |
Apr 18, 2024 | 26.32 | 26.47 | 25.82 | 25.99 | 41,682 | -0.26(-0.99%) |
Apr 17, 2024 | 26.31 | 26.60 | 26.13 | 26.25 | 15,422 | +0.21(+0.79%) |
Apr 16, 2024 | 26.44 | 26.44 | 25.93 | 26.04 | 179,727 | -0.58(-2.16%) |
Apr 15, 2024 | 27.67 | 27.67 | 26.47 | 26.62 | 84,296 | -0.96(-3.48%) |
Apr 12, 2024 | 28.39 | 28.44 | 27.45 | 27.58 | 42,633 | -0.88(-3.09%) |
Apr 11, 2024 | 28.97 | 28.97 | 28.06 | 28.46 | 22,304 | -0.34(-1.18%) |
Apr 10, 2024 | 28.79 | 28.82 | 28.39 | 28.80 | 28,011 | -0.84(-2.83%) |
Apr 09, 2024 | 29.10 | 29.64 | 29.10 | 29.64 | 53,700 | +0.68(+2.36%) |
Apr 08, 2024 | 28.63 | 29.05 | 28.63 | 28.96 | 40,699 | +0.62(+2.17%) |
Apr 05, 2024 | 28.42 | 28.59 | 28.15 | 28.34 | 70,496 | -0.30(-1.05%) |
Apr 04, 2024 | 29.20 | 29.62 | 28.61 | 28.64 | 34,672 | -0.24(-0.83%) |
Apr 03, 2024 | 28.35 | 28.90 | 28.32 | 28.88 | 58,854 | +0.30(+1.05%) |
Apr 02, 2024 | 28.89 | 28.89 | 28.45 | 28.58 | 92,547 | -0.89(-3.02%) |
Apr 01, 2024 | 29.81 | 29.82 | 29.23 | 29.47 | 44,664 | -0.21(-0.71%) |
Mar 28, 2024 | 29.46 | 29.88 | 29.36 | 29.68 | 62,421 | +0.25(+0.85%) |
Mar 27, 2024 | 28.24 | 29.47 | 28.24 | 29.43 | 27,529 | +1.43(+5.11%) |
Mar 26, 2024 | 28.37 | 28.39 | 27.97 | 28.00 | 104,173 | -0.15(-0.53%) |
Mar 25, 2024 | 28.30 | 28.81 | 28.07 | 28.15 | 35,830 | -0.16(-0.57%) |
Mar 22, 2024 | 28.71 | 28.71 | 28.24 | 28.31 | 140,475 | -0.42(-1.46%) |
Mar 21, 2024 | 28.74 | 29.24 | 28.73 | 28.73 | 88,469 | +0.25(+0.88%) |
Mar 20, 2024 | 27.65 | 28.58 | 27.40 | 28.48 | 38,725 | +0.86(+3.11%) |
Mar 19, 2024 | 27.54 | 27.82 | 27.46 | 27.62 | 52,433 | -0.16(-0.58%) |
Mar 18, 2024 | 27.82 | 27.98 | 27.45 | 27.78 | 62,372 | +0.09(+0.33%) |
Mar 15, 2024 | 27.57 | 27.84 | 27.38 | 27.69 | 220,334 | +0.15(+0.54%) |
Mar 14, 2024 | 28.41 | 28.41 | 27.30 | 27.54 | 197,912 | -0.97(-3.40%) |
Mar 13, 2024 | 28.84 | 29.23 | 28.49 | 28.51 | 26,506 | -0.49(-1.69%) |
Mar 12, 2024 | 29.81 | 29.81 | 28.92 | 29.00 | 22,123 | -0.83(-2.78%) |
Mar 11, 2024 | 30.01 | 30.55 | 29.77 | 29.83 | 23,609 | -0.16(-0.53%) |
Mar 08, 2024 | 30.24 | 30.70 | 29.86 | 29.99 | 132,904 | +0.05(+0.17%) |
Mar 07, 2024 | 29.77 | 30.10 | 29.59 | 29.94 | 33,149 | +0.35(+1.18%) |
Mar 06, 2024 | 29.26 | 29.74 | 28.98 | 29.59 | 19,770 | +0.65(+2.25%) |
Mar 05, 2024 | 29.26 | 29.50 | 28.94 | 28.94 | 116,329 | -0.73(-2.46%) |
Mar 04, 2024 | 30.27 | 30.43 | 29.50 | 29.67 | 573,968 | -0.76(-2.50%) |
Mar 01, 2024 | 29.89 | 30.60 | 29.68 | 30.43 | 41,727 | +0.43(+1.43%) |
Feb 29, 2024 | 30.07 | 30.52 | 29.73 | 30.00 | 113,048 | +0.34(+1.15%) |
Feb 28, 2024 | 29.48 | 30.06 | 29.47 | 29.66 | 46,178 | +0.00(+0.00%) |
Feb 27, 2024 | 29.44 | 29.80 | 29.23 | 29.66 | 603,267 | +0.69(+2.38%) |
Feb 26, 2024 | 28.78 | 29.25 | 28.68 | 28.97 | 451,962 | +0.44(+1.54%) |
Feb 23, 2024 | 28.97 | 29.00 | 28.41 | 28.53 | 281,125 | -0.54(-1.86%) |
Feb 22, 2024 | 30.10 | 30.10 | 28.98 | 29.07 | 102,041 | -1.43(-4.69%) |
Feb 21, 2024 | 30.43 | 30.65 | 30.20 | 30.50 | 89,403 | -0.39(-1.26%) |
Feb 20, 2024 | 31.27 | 31.32 | 30.57 | 30.89 | 110,807 | -0.67(-2.12%) |
Feb 16, 2024 | 31.48 | 31.99 | 31.31 | 31.56 | 83,436 | -0.35(-1.10%) |
Feb 15, 2024 | 31.46 | 32.09 | 31.46 | 31.91 | 226,554 | +0.78(+2.51%) |
Feb 14, 2024 | 30.65 | 31.22 | 30.47 | 31.13 | 158,514 | +0.99(+3.28%) |
Feb 13, 2024 | 30.66 | 30.69 | 29.87 | 30.14 | 398,403 | -1.73(-5.43%) |
Feb 12, 2024 | 31.04 | 32.26 | 31.04 | 31.87 | 31,894 | +0.79(+2.54%) |
Feb 09, 2024 | 30.56 | 31.21 | 30.51 | 31.08 | 34,855 | +0.66(+2.16%) |
Feb 08, 2024 | 30.25 | 30.56 | 30.17 | 30.42 | 28,039 | +0.08(+0.28%) |
Feb 07, 2024 | 30.46 | 30.57 | 29.86 | 30.34 | 57,237 | +0.54(+1.81%) |
Feb 06, 2024 | 28.94 | 29.80 | 28.94 | 29.80 | 99,093 | +0.83(+2.87%) |
Feb 05, 2024 | 29.65 | 29.65 | 28.67 | 28.97 | 64,349 | -1.29(-4.26%) |
Feb 02, 2024 | 30.32 | 30.34 | 29.66 | 30.26 | 32,051 | -0.55(-1.79%) |