Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 16, 2024 | 27.25 | 27.26 | 26.36 | 26.65 | 19,278 | -0.62(-2.27%) |
Apr 15, 2024 | 27.16 | 27.88 | 26.36 | 27.27 | 23,571 | +0.11(+0.41%) |
Apr 12, 2024 | 27.39 | 27.39 | 26.19 | 27.16 | 24,837 | -0.25(-0.91%) |
Apr 11, 2024 | 27.00 | 27.42 | 26.18 | 27.41 | 55,437 | +0.47(+1.74%) |
Apr 10, 2024 | 27.83 | 27.83 | 26.60 | 26.94 | 19,354 | -0.91(-3.27%) |
Apr 09, 2024 | 28.01 | 28.03 | 27.68 | 27.85 | 10,312 | +0.01(+0.04%) |
Apr 08, 2024 | 28.00 | 28.00 | 27.64 | 27.84 | 14,032 | -0.11(-0.39%) |
Apr 05, 2024 | 28.05 | 28.17 | 27.83 | 27.95 | 258,837 | -0.32(-1.13%) |
Apr 04, 2024 | 29.03 | 29.10 | 27.84 | 28.27 | 32,793 | -0.73(-2.52%) |
Apr 03, 2024 | 29.59 | 30.02 | 28.97 | 29.00 | 39,204 | -0.45(-1.53%) |
Apr 02, 2024 | 28.82 | 29.45 | 28.71 | 29.45 | 19,551 | +0.04(+0.14%) |
Apr 01, 2024 | 30.05 | 30.10 | 29.01 | 29.41 | 39,803 | -0.59(-1.97%) |
Mar 28, 2024 | 30.00 | 0 | -0.11(-0.37%) | |||
Mar 27, 2024 | 29.18 | 30.35 | 29.18 | 30.11 | 33,067 | +0.95(+3.26%) |
Mar 26, 2024 | 29.29 | 29.68 | 29.16 | 29.16 | 22,784 | -0.30(-1.02%) |
Mar 25, 2024 | 30.00 | 30.08 | 29.46 | 29.46 | 44,547 | -0.89(-2.93%) |
Mar 22, 2024 | 30.17 | 30.59 | 30.06 | 30.35 | 52,019 | +0.10(+0.33%) |
Mar 21, 2024 | 29.37 | 30.27 | 29.37 | 30.25 | 18,749 | +0.40(+1.34%) |
Mar 20, 2024 | 29.06 | 29.88 | 28.97 | 29.85 | 20,031 | +0.60(+2.05%) |
Mar 19, 2024 | 28.55 | 29.30 | 28.55 | 29.25 | 22,856 | +0.99(+3.50%) |
Mar 18, 2024 | 28.38 | 28.44 | 28.01 | 28.26 | 26,743 | +0.21(+0.75%) |
Mar 15, 2024 | 27.94 | 28.49 | 27.94 | 28.05 | 56,913 | -0.23(-0.81%) |
Mar 14, 2024 | 27.97 | 28.50 | 27.97 | 28.28 | 14,645 | -0.09(-0.32%) |
Mar 13, 2024 | 27.79 | 28.37 | 27.79 | 28.37 | 23,203 | +0.29(+1.03%) |
Mar 12, 2024 | 28.50 | 28.50 | 27.87 | 28.08 | 43,371 | -0.22(-0.78%) |
Mar 11, 2024 | 28.31 | 28.40 | 27.87 | 28.30 | 12,638 | -0.10(-0.35%) |
Mar 08, 2024 | 29.15 | 29.15 | 28.40 | 28.40 | 25,320 | -0.51(-1.76%) |
Mar 07, 2024 | 28.85 | 29.30 | 28.71 | 28.91 | 40,800 | +0.06(+0.21%) |
Mar 06, 2024 | 28.86 | 28.86 | 28.30 | 28.85 | 34,111 | -0.13(-0.45%) |
Mar 05, 2024 | 28.87 | 29.20 | 28.87 | 28.98 | 23,745 | -0.02(-0.07%) |
Mar 04, 2024 | 29.36 | 29.36 | 28.74 | 29.00 | 20,631 | -0.30(-1.02%) |
Mar 01, 2024 | 29.24 | 29.55 | 28.98 | 29.30 | 64,702 | +0.08(+0.27%) |
Feb 29, 2024 | 28.85 | 29.38 | 28.71 | 29.22 | 41,610 | +0.12(+0.41%) |
Feb 28, 2024 | 29.45 | 29.59 | 29.05 | 29.10 | 15,467 | -0.15(-0.51%) |
Feb 27, 2024 | 29.00 | 29.65 | 29.00 | 29.25 | 27,381 | -0.11(-0.37%) |
Feb 26, 2024 | 29.72 | 30.00 | 29.04 | 29.36 | 22,826 | -0.36(-1.21%) |
Feb 23, 2024 | 30.00 | 30.00 | 29.55 | 29.72 | 16,293 | -0.09(-0.30%) |
Feb 22, 2024 | 29.73 | 30.05 | 29.71 | 29.81 | 76,499 | -0.16(-0.53%) |
Feb 21, 2024 | 30.15 | 30.50 | 29.60 | 29.97 | 32,608 | -0.53(-1.74%) |
Feb 20, 2024 | 31.06 | 31.21 | 30.40 | 30.50 | 7,856 | -0.87(-2.77%) |
Feb 16, 2024 | 31.37 | 0 | +0.63(+2.05%) | |||
Feb 15, 2024 | 30.54 | 31.42 | 30.25 | 30.74 | 26,749 | +0.10(+0.33%) |
Feb 14, 2024 | 31.31 | 31.43 | 30.64 | 30.64 | 26,669 | -0.31(-1.00%) |
Feb 13, 2024 | 31.22 | 31.58 | 29.84 | 30.95 | 124,786 | -0.40(-1.28%) |
Feb 12, 2024 | 31.24 | 31.82 | 31.24 | 31.35 | 17,944 | +0.19(+0.61%) |
Feb 09, 2024 | 30.49 | 31.22 | 30.49 | 31.16 | 103,885 | +0.35(+1.14%) |
Feb 08, 2024 | 30.80 | 31.25 | 30.62 | 30.81 | 74,021 | -0.08(-0.26%) |
Feb 07, 2024 | 30.78 | 31.29 | 30.71 | 30.89 | 61,587 | +0.04(+0.13%) |
Feb 06, 2024 | 30.99 | 31.27 | 30.60 | 30.85 | 310,106 | +0.01(+0.03%) |
Feb 05, 2024 | 30.99 | 31.12 | 30.24 | 30.84 | 75,448 | -0.19(-0.61%) |
Feb 02, 2024 | 29.03 | 31.06 | 29.03 | 31.03 | 63,336 | +1.25(+4.20%) |