Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 17, 2024 | 26.67 | 26.75 | 26.25 | 26.48 | 432,833 | -0.08(-0.30%) |
Apr 16, 2024 | 26.59 | 26.75 | 26.16 | 26.56 | 716,107 | -0.10(-0.38%) |
Apr 15, 2024 | 26.92 | 27.12 | 26.46 | 26.66 | 519,273 | -0.10(-0.37%) |
Apr 12, 2024 | 26.87 | 27.03 | 26.66 | 26.76 | 613,148 | -0.29(-1.07%) |
Apr 11, 2024 | 27.23 | 27.28 | 26.89 | 27.05 | 712,496 | -0.02(-0.07%) |
Apr 10, 2024 | 27.66 | 27.66 | 27.03 | 27.07 | 912,594 | -0.80(-2.87%) |
Apr 09, 2024 | 28.02 | 28.19 | 27.58 | 27.87 | 752,431 | -0.14(-0.50%) |
Apr 08, 2024 | 27.77 | 28.16 | 27.69 | 28.01 | 571,178 | +0.37(+1.34%) |
Apr 05, 2024 | 27.87 | 28.04 | 27.60 | 27.64 | 704,829 | +0.17(+0.62%) |
Apr 04, 2024 | 28.31 | 28.39 | 27.31 | 27.47 | 890,531 | -0.59(-2.10%) |
Apr 03, 2024 | 28.00 | 28.16 | 27.77 | 28.06 | 894,814 | -0.11(-0.39%) |
Apr 02, 2024 | 29.01 | 29.11 | 28.09 | 28.17 | 967,159 | -1.17(-3.99%) |
Apr 01, 2024 | 29.57 | 29.59 | 29.05 | 29.34 | 709,182 | -0.19(-0.64%) |
Mar 28, 2024 | 29.55 | 29.64 | 29.63 | 29.53 | 854,707 | -0.02(-0.07%) |
Mar 27, 2024 | 29.00 | 29.57 | 29.00 | 29.55 | 522,950 | +0.78(+2.71%) |
Mar 26, 2024 | 28.72 | 28.97 | 28.68 | 28.77 | 519,716 | +0.19(+0.66%) |
Mar 25, 2024 | 29.03 | 29.13 | 28.55 | 28.58 | 319,511 | -0.35(-1.21%) |
Mar 22, 2024 | 29.50 | 29.50 | 28.88 | 28.93 | 651,054 | -0.14(-0.48%) |
Mar 21, 2024 | 28.98 | 29.14 | 28.81 | 29.07 | 652,580 | +0.27(+0.94%) |
Mar 20, 2024 | 28.33 | 28.84 | 28.28 | 28.80 | 477,045 | +0.29(+1.02%) |
Mar 19, 2024 | 28.33 | 28.62 | 28.18 | 28.51 | 497,036 | +0.12(+0.42%) |
Mar 18, 2024 | 28.32 | 28.50 | 28.22 | 28.39 | 690,149 | +0.07(+0.25%) |
Mar 15, 2024 | 28.24 | 28.71 | 28.04 | 28.32 | 1,591,634 | -0.10(-0.35%) |
Mar 14, 2024 | 29.15 | 29.23 | 28.15 | 28.42 | 1,000,040 | -0.84(-2.87%) |
Mar 13, 2024 | 29.15 | 29.75 | 29.09 | 29.26 | 899,826 | +0.04(+0.14%) |
Mar 12, 2024 | 29.06 | 29.54 | 29.05 | 29.22 | 539,035 | +0.04(+0.14%) |
Mar 11, 2024 | 29.41 | 29.52 | 29.03 | 29.18 | 756,366 | -0.24(-0.82%) |
Mar 08, 2024 | 29.64 | 29.92 | 29.37 | 29.42 | 743,541 | +0.02(+0.07%) |
Mar 07, 2024 | 29.64 | 29.67 | 29.17 | 29.40 | 509,645 | -0.05(-0.17%) |
Mar 06, 2024 | 29.68 | 29.76 | 29.23 | 29.45 | 455,916 | -0.04(-0.14%) |
Mar 05, 2024 | 29.63 | 29.95 | 29.25 | 29.49 | 809,444 | -0.31(-1.04%) |
Mar 04, 2024 | 29.00 | 29.98 | 29.00 | 29.80 | 1,264,419 | +0.86(+2.97%) |
Mar 01, 2024 | 28.76 | 28.94 | 28.39 | 28.94 | 675,466 | +0.13(+0.45%) |
Feb 29, 2024 | 28.86 | 28.96 | 28.55 | 28.81 | 1,483,231 | +0.27(+0.95%) |
Feb 28, 2024 | 28.60 | 29.08 | 28.54 | 28.54 | 578,939 | -0.36(-1.25%) |
Feb 27, 2024 | 29.03 | 29.23 | 28.81 | 28.90 | 683,599 | +0.05(+0.17%) |
Feb 26, 2024 | 28.73 | 28.96 | 28.65 | 28.85 | 534,114 | +0.07(+0.24%) |
Feb 23, 2024 | 29.11 | 29.11 | 28.56 | 28.78 | 606,048 | -0.35(-1.20%) |
Feb 22, 2024 | 29.01 | 29.39 | 28.87 | 29.13 | 786,784 | +0.07(+0.24%) |
Feb 21, 2024 | 28.75 | 29.19 | 28.69 | 29.06 | 1,238,385 | +0.24(+0.83%) |
Feb 20, 2024 | 28.41 | 28.98 | 28.41 | 28.82 | 1,402,146 | +0.18(+0.63%) |
Feb 16, 2024 | 27.50 | 29.04 | 27.46 | 28.64 | 1,724,815 | +0.94(+3.39%) |
Feb 15, 2024 | 27.07 | 27.74 | 27.07 | 27.70 | 937,721 | +0.92(+3.44%) |
Feb 14, 2024 | 26.65 | 26.98 | 26.38 | 26.78 | 758,512 | +0.25(+0.94%) |
Feb 13, 2024 | 26.42 | 26.78 | 26.13 | 26.53 | 1,064,377 | -0.64(-2.36%) |
Feb 12, 2024 | 27.08 | 27.21 | 26.90 | 27.17 | 604,545 | +0.21(+0.78%) |
Feb 09, 2024 | 26.51 | 26.97 | 26.33 | 26.96 | 625,613 | +0.45(+1.70%) |
Feb 08, 2024 | 26.00 | 26.56 | 25.85 | 26.51 | 644,134 | +0.47(+1.80%) |
Feb 07, 2024 | 26.25 | 26.49 | 26.00 | 26.04 | 660,459 | -0.23(-0.88%) |
Feb 06, 2024 | 25.74 | 26.65 | 25.74 | 26.27 | 1,028,085 | +0.44(+1.70%) |
Feb 05, 2024 | 25.81 | 26.07 | 25.67 | 25.83 | 1,335,470 | -0.35(-1.34%) |
Feb 02, 2024 | 26.80 | 26.82 | 26.11 | 26.18 | 1,192,272 | -0.97(-3.57%) |