Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 24.85 | 25.52 | 24.77 | 24.95 | 2,225,068 | -0.03(-0.12%) |
Apr 17, 2024 | 25.54 | 25.66 | 24.80 | 24.98 | 1,722,790 | -0.26(-1.03%) |
Apr 16, 2024 | 25.39 | 25.91 | 25.20 | 25.24 | 1,039,616 | -0.53(-2.06%) |
Apr 15, 2024 | 26.68 | 26.70 | 25.70 | 25.77 | 1,899,119 | -1.06(-3.95%) |
Apr 12, 2024 | 27.92 | 28.13 | 26.37 | 26.83 | 1,888,372 | -1.53(-5.39%) |
Apr 11, 2024 | 27.70 | 28.76 | 26.86 | 28.36 | 1,602,548 | +1.03(+3.77%) |
Apr 10, 2024 | 27.29 | 27.51 | 26.73 | 27.33 | 1,627,706 | -1.10(-3.87%) |
Apr 09, 2024 | 28.27 | 28.65 | 27.91 | 28.43 | 990,349 | +0.16(+0.57%) |
Apr 08, 2024 | 28.39 | 28.73 | 27.86 | 28.27 | 1,037,260 | +0.17(+0.60%) |
Apr 05, 2024 | 27.90 | 28.77 | 27.73 | 28.10 | 1,210,461 | -0.05(-0.18%) |
Apr 04, 2024 | 29.47 | 29.65 | 28.11 | 28.15 | 1,413,911 | -1.08(-3.69%) |
Apr 03, 2024 | 29.01 | 29.33 | 28.28 | 29.23 | 1,605,622 | +0.43(+1.49%) |
Apr 02, 2024 | 29.88 | 29.88 | 28.59 | 28.80 | 1,840,704 | -1.18(-3.94%) |
Apr 01, 2024 | 30.99 | 31.00 | 29.66 | 29.98 | 1,101,654 | -0.94(-3.04%) |
Mar 28, 2024 | 30.78 | 30.93 | 30.91 | 30.92 | 2,004,455 | +0.06(+0.19%) |
Mar 27, 2024 | 30.49 | 31.23 | 29.62 | 30.86 | 1,785,075 | +1.10(+3.70%) |
Mar 26, 2024 | 29.85 | 30.34 | 28.91 | 29.76 | 1,955,197 | +0.37(+1.26%) |
Mar 25, 2024 | 29.43 | 29.74 | 28.96 | 29.39 | 765,773 | -0.19(-0.64%) |
Mar 22, 2024 | 29.00 | 29.81 | 28.51 | 29.58 | 1,569,061 | +0.60(+2.07%) |
Mar 21, 2024 | 29.54 | 30.08 | 28.94 | 28.98 | 1,470,343 | +0.35(+1.22%) |
Mar 20, 2024 | 28.56 | 28.95 | 27.81 | 28.63 | 807,884 | +0.20(+0.70%) |
Mar 19, 2024 | 28.23 | 29.09 | 28.06 | 28.43 | 1,854,363 | +0.62(+2.23%) |
Mar 18, 2024 | 27.51 | 28.57 | 27.22 | 27.81 | 1,972,862 | +0.25(+0.91%) |
Mar 15, 2024 | 27.22 | 28.50 | 27.22 | 27.56 | 2,320,783 | +0.21(+0.77%) |
Mar 14, 2024 | 27.82 | 28.16 | 26.82 | 27.35 | 2,340,870 | -0.82(-2.91%) |
Mar 13, 2024 | 28.47 | 29.00 | 27.85 | 28.17 | 1,365,019 | -0.53(-1.85%) |
Mar 12, 2024 | 29.20 | 29.32 | 28.52 | 28.70 | 1,457,197 | -0.24(-0.83%) |
Mar 11, 2024 | 29.06 | 29.63 | 28.58 | 28.94 | 1,512,633 | -0.04(-0.14%) |
Mar 08, 2024 | 30.68 | 30.79 | 28.71 | 28.98 | 1,251,666 | -1.02(-3.40%) |
Mar 07, 2024 | 29.51 | 30.14 | 29.40 | 30.00 | 1,860,305 | +0.55(+1.87%) |
Mar 06, 2024 | 30.30 | 31.01 | 29.05 | 29.45 | 4,750,793 | -0.15(-0.51%) |
Mar 05, 2024 | 31.60 | 31.80 | 29.22 | 29.60 | 3,860,724 | -2.75(-8.51%) |
Mar 04, 2024 | 35.96 | 35.99 | 31.92 | 32.35 | 3,240,338 | -3.28(-9.19%) |
Mar 01, 2024 | 34.00 | 36.41 | 34.00 | 35.63 | 1,355,589 | +1.48(+4.33%) |
Feb 29, 2024 | 36.03 | 36.39 | 33.89 | 34.15 | 1,745,301 | -1.14(-3.23%) |
Feb 28, 2024 | 35.13 | 36.08 | 35.11 | 35.29 | 928,536 | -0.44(-1.23%) |
Feb 27, 2024 | 35.49 | 37.00 | 35.11 | 35.73 | 1,308,702 | +0.86(+2.47%) |
Feb 26, 2024 | 33.79 | 35.03 | 33.66 | 34.87 | 1,147,381 | +0.87(+2.56%) |
Feb 23, 2024 | 34.35 | 34.69 | 33.43 | 34.00 | 1,149,644 | +0.40(+1.19%) |
Feb 22, 2024 | 33.98 | 34.95 | 33.14 | 33.60 | 1,839,051 | -0.56(-1.64%) |
Feb 21, 2024 | 35.19 | 35.62 | 33.56 | 34.16 | 1,564,228 | -1.79(-4.98%) |
Feb 20, 2024 | 37.00 | 37.81 | 35.14 | 35.95 | 1,666,657 | -1.26(-3.39%) |
Feb 16, 2024 | 38.57 | 38.81 | 37.00 | 37.21 | 1,409,141 | -2.02(-5.15%) |
Feb 15, 2024 | 37.75 | 41.04 | 37.50 | 39.23 | 4,132,012 | +4.86(+14.14%) |
Feb 14, 2024 | 34.39 | 35.01 | 33.94 | 34.37 | 1,172,221 | +0.80(+2.38%) |
Feb 13, 2024 | 33.70 | 35.08 | 33.14 | 33.57 | 1,560,000 | -2.08(-5.83%) |
Feb 12, 2024 | 34.38 | 35.88 | 34.23 | 35.65 | 1,411,473 | +1.18(+3.42%) |
Feb 09, 2024 | 33.18 | 34.81 | 33.18 | 34.47 | 1,443,777 | +1.51(+4.58%) |
Feb 08, 2024 | 34.03 | 34.18 | 32.85 | 32.96 | 1,066,858 | -0.81(-2.40%) |
Feb 07, 2024 | 34.02 | 34.38 | 32.93 | 33.77 | 1,627,974 | -0.25(-0.73%) |
Feb 06, 2024 | 33.58 | 34.26 | 33.28 | 34.02 | 2,147,738 | +0.39(+1.16%) |
Feb 05, 2024 | 33.50 | 33.98 | 33.04 | 33.63 | 1,075,219 | -0.28(-0.83%) |
Feb 02, 2024 | 32.84 | 34.65 | 32.54 | 33.91 | 1,664,166 | +0.60(+1.80%) |