Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 29.46 | 29.81 | 29.15 | 29.76 | 782,153 | +0.15(+0.51%) |
Apr 22, 2024 | 29.67 | 30.13 | 29.41 | 29.61 | 731,940 | -0.06(-0.20%) |
Apr 19, 2024 | 29.39 | 30.06 | 29.31 | 29.67 | 527,847 | +0.22(+0.75%) |
Apr 18, 2024 | 30.22 | 30.22 | 29.31 | 29.45 | 720,710 | -0.65(-2.16%) |
Apr 17, 2024 | 30.70 | 30.84 | 29.84 | 30.10 | 637,137 | -0.40(-1.31%) |
Apr 16, 2024 | 30.74 | 30.85 | 30.12 | 30.50 | 949,865 | -0.45(-1.45%) |
Apr 15, 2024 | 31.50 | 31.55 | 30.57 | 30.95 | 1,248,950 | -0.68(-2.15%) |
Apr 12, 2024 | 31.95 | 32.09 | 31.15 | 31.63 | 1,140,717 | +0.04(+0.13%) |
Apr 11, 2024 | 31.76 | 31.98 | 31.28 | 31.59 | 736,262 | +0.12(+0.38%) |
Apr 10, 2024 | 31.14 | 31.68 | 30.96 | 31.47 | 826,837 | +0.08(+0.25%) |
Apr 09, 2024 | 32.54 | 32.69 | 31.34 | 31.39 | 874,963 | -0.98(-3.03%) |
Apr 08, 2024 | 33.10 | 33.27 | 32.27 | 32.37 | 959,783 | -1.02(-3.05%) |
Apr 05, 2024 | 33.10 | 33.60 | 32.67 | 33.39 | 1,237,401 | +0.59(+1.80%) |
Apr 04, 2024 | 32.04 | 33.18 | 32.04 | 32.80 | 1,401,136 | +0.63(+1.96%) |
Apr 03, 2024 | 31.75 | 32.63 | 31.62 | 32.17 | 1,585,835 | +0.56(+1.77%) |
Apr 02, 2024 | 30.86 | 31.69 | 30.50 | 31.61 | 1,319,764 | +0.90(+2.93%) |
Apr 01, 2024 | 30.53 | 31.44 | 29.82 | 30.71 | 1,079,710 | -0.03(-0.10%) |
Mar 28, 2024 | 30.70 | 30.84 | 30.06 | 30.74 | 1,488,486 | +0.08(+0.26%) |
Mar 27, 2024 | 30.66 | 30.98 | 30.53 | 30.66 | 585,681 | +0.10(+0.33%) |
Mar 26, 2024 | 30.78 | 31.09 | 30.46 | 30.56 | 814,685 | -0.09(-0.29%) |
Mar 25, 2024 | 31.00 | 31.41 | 30.59 | 30.65 | 686,767 | -0.09(-0.29%) |
Mar 22, 2024 | 30.72 | 30.77 | 30.31 | 30.74 | 704,923 | +0.06(+0.20%) |
Mar 21, 2024 | 30.62 | 30.91 | 30.31 | 30.68 | 768,631 | +0.09(+0.29%) |
Mar 20, 2024 | 29.98 | 30.62 | 29.88 | 30.59 | 1,101,150 | +0.36(+1.19%) |
Mar 19, 2024 | 29.54 | 30.44 | 29.54 | 30.23 | 1,284,094 | +0.60(+2.02%) |
Mar 18, 2024 | 29.63 | 30.09 | 29.13 | 29.63 | 1,309,955 | +0.13(+0.44%) |
Mar 15, 2024 | 27.88 | 29.73 | 27.88 | 29.50 | 3,886,818 | +1.83(+6.61%) |
Mar 14, 2024 | 27.25 | 27.88 | 26.83 | 27.67 | 1,169,786 | +0.49(+1.80%) |
Mar 13, 2024 | 26.23 | 27.59 | 26.16 | 27.18 | 1,159,475 | +1.31(+5.06%) |
Mar 12, 2024 | 26.43 | 26.47 | 25.75 | 25.87 | 1,104,785 | -0.71(-2.67%) |
Mar 11, 2024 | 26.42 | 26.81 | 26.23 | 26.58 | 1,387,905 | +0.08(+0.30%) |
Mar 08, 2024 | 26.01 | 26.70 | 25.91 | 26.50 | 1,924,740 | +0.47(+1.81%) |
Mar 07, 2024 | 25.46 | 26.10 | 25.32 | 26.03 | 613,094 | +0.75(+2.97%) |
Mar 06, 2024 | 25.54 | 25.78 | 24.66 | 25.28 | 1,051,590 | -0.12(-0.47%) |
Mar 05, 2024 | 25.61 | 26.05 | 25.30 | 25.40 | 802,716 | -0.24(-0.94%) |
Mar 04, 2024 | 25.63 | 26.42 | 25.42 | 25.64 | 890,666 | -0.21(-0.81%) |
Mar 01, 2024 | 25.74 | 26.24 | 25.62 | 25.85 | 1,070,843 | +0.34(+1.33%) |
Feb 29, 2024 | 24.57 | 25.75 | 24.55 | 25.51 | 1,577,587 | +1.09(+4.44%) |
Feb 28, 2024 | 25.24 | 25.68 | 24.29 | 24.43 | 2,225,026 | -1.04(-4.08%) |
Feb 27, 2024 | 26.42 | 28.09 | 25.30 | 25.46 | 2,411,258 | -2.54(-9.08%) |
Feb 26, 2024 | 27.83 | 28.38 | 27.63 | 28.01 | 1,345,768 | +0.03(+0.11%) |
Feb 23, 2024 | 27.09 | 28.08 | 26.92 | 27.98 | 831,978 | +0.59(+2.17%) |
Feb 22, 2024 | 27.06 | 27.41 | 26.74 | 27.39 | 1,156,797 | -0.12(-0.43%) |
Feb 21, 2024 | 27.31 | 27.71 | 27.16 | 27.50 | 1,110,419 | +0.45(+1.65%) |
Feb 20, 2024 | 27.88 | 27.93 | 26.77 | 27.06 | 1,145,011 | -0.98(-3.50%) |
Feb 16, 2024 | 28.39 | 28.55 | 27.88 | 28.04 | 646,478 | -0.38(-1.32%) |
Feb 15, 2024 | 27.74 | 28.62 | 27.74 | 28.41 | 995,056 | +0.62(+2.24%) |
Feb 14, 2024 | 27.89 | 27.95 | 27.18 | 27.79 | 739,242 | +0.20(+0.72%) |
Feb 13, 2024 | 27.83 | 28.09 | 27.30 | 27.59 | 856,982 | -0.46(-1.62%) |
Feb 12, 2024 | 28.19 | 28.53 | 27.98 | 28.05 | 887,300 | -0.10(-0.35%) |
Feb 09, 2024 | 27.70 | 28.22 | 27.70 | 28.15 | 1,057,907 | +0.32(+1.14%) |
Feb 08, 2024 | 27.02 | 27.97 | 26.98 | 27.83 | 703,027 | +0.79(+2.93%) |
Feb 07, 2024 | 26.54 | 27.40 | 26.37 | 27.04 | 757,941 | +0.64(+2.44%) |
Feb 06, 2024 | 26.94 | 27.52 | 26.34 | 26.40 | 815,390 | -0.51(-1.91%) |
Feb 05, 2024 | 25.95 | 26.98 | 25.74 | 26.91 | 670,899 | +0.67(+2.57%) |
Feb 02, 2024 | 26.57 | 26.72 | 25.94 | 26.24 | 855,845 | -0.46(-1.71%) |