Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 27.20 | 27.47 | 27.09 | 27.31 | 28,578 | -0.29(-1.04%) |
Apr 24, 2024 | 27.70 | 27.75 | 27.38 | 27.60 | 22,270 | -0.37(-1.33%) |
Apr 23, 2024 | 27.76 | 28.00 | 27.76 | 27.97 | 95,808 | +0.59(+2.15%) |
Apr 22, 2024 | 27.24 | 27.44 | 27.19 | 27.38 | 38,004 | +0.43(+1.60%) |
Apr 19, 2024 | 26.66 | 27.15 | 26.66 | 26.95 | 35,122 | +0.04(+0.15%) |
Apr 18, 2024 | 26.96 | 27.10 | 26.82 | 26.91 | 39,064 | -0.13(-0.48%) |
Apr 17, 2024 | 27.25 | 27.33 | 26.82 | 27.04 | 51,769 | +0.06(+0.22%) |
Apr 16, 2024 | 27.18 | 27.30 | 26.90 | 26.98 | 70,139 | -2.37(-8.07%) |
Apr 15, 2024 | 29.60 | 29.83 | 29.20 | 29.35 | 24,593 | +0.35(+1.21%) |
Apr 12, 2024 | 29.09 | 29.23 | 28.96 | 29.00 | 10,598 | +0.03(+0.09%) |
Apr 11, 2024 | 29.22 | 29.22 | 28.79 | 28.97 | 37,521 | -0.23(-0.77%) |
Apr 10, 2024 | 29.24 | 29.29 | 29.12 | 29.20 | 20,222 | -0.14(-0.48%) |
Apr 09, 2024 | 29.59 | 29.60 | 29.24 | 29.34 | 19,056 | -0.71(-2.36%) |
Apr 08, 2024 | 30.07 | 30.07 | 29.87 | 30.05 | 51,749 | -0.09(-0.30%) |
Apr 05, 2024 | 30.04 | 30.20 | 30.02 | 30.14 | 48,394 | -0.31(-1.02%) |
Apr 04, 2024 | 30.65 | 30.65 | 30.40 | 30.45 | 18,035 | -0.40(-1.30%) |
Apr 03, 2024 | 30.83 | 30.85 | 30.64 | 30.85 | 26,631 | -0.97(-3.05%) |
Apr 02, 2024 | 31.82 | 31.92 | 31.73 | 31.82 | 16,983 | -0.37(-1.15%) |
Apr 01, 2024 | 32.12 | 32.22 | 32.08 | 32.19 | 22,352 | -0.05(-0.16%) |
Mar 28, 2024 | 32.19 | 32.36 | 32.08 | 32.24 | 50,224 | -0.12(-0.37%) |
Mar 27, 2024 | 32.30 | 32.36 | 32.16 | 32.36 | 10,767 | +0.33(+1.03%) |
Mar 26, 2024 | 32.01 | 32.19 | 32.01 | 32.03 | 24,420 | -0.05(-0.16%) |
Mar 25, 2024 | 31.83 | 32.15 | 31.80 | 32.08 | 14,495 | -0.14(-0.43%) |
Mar 22, 2024 | 32.29 | 32.33 | 32.12 | 32.22 | 30,683 | -0.16(-0.49%) |
Mar 21, 2024 | 32.52 | 32.58 | 32.30 | 32.38 | 29,747 | -0.52(-1.58%) |
Mar 20, 2024 | 32.48 | 32.91 | 32.48 | 32.90 | 21,664 | +0.24(+0.73%) |
Mar 19, 2024 | 32.54 | 32.72 | 32.54 | 32.66 | 19,627 | +0.41(+1.27%) |
Mar 18, 2024 | 32.25 | 32.36 | 32.16 | 32.25 | 25,366 | +0.08(+0.25%) |
Mar 15, 2024 | 32.29 | 32.30 | 32.14 | 32.17 | 11,301 | +0.22(+0.69%) |
Mar 14, 2024 | 32.05 | 32.11 | 31.95 | 31.95 | 23,656 | +0.08(+0.25%) |
Mar 13, 2024 | 31.82 | 31.94 | 31.75 | 31.87 | 22,229 | +0.43(+1.37%) |
Mar 12, 2024 | 31.29 | 31.55 | 31.26 | 31.44 | 32,107 | +0.12(+0.37%) |
Mar 11, 2024 | 31.20 | 31.39 | 31.14 | 31.32 | 16,037 | +0.25(+0.79%) |
Mar 08, 2024 | 31.24 | 31.24 | 31.03 | 31.08 | 10,161 | +0.02(+0.06%) |
Mar 07, 2024 | 30.95 | 31.08 | 30.84 | 31.06 | 31,437 | +0.40(+1.30%) |
Mar 06, 2024 | 30.58 | 30.74 | 30.58 | 30.66 | 16,297 | +0.31(+1.02%) |
Mar 05, 2024 | 30.38 | 30.52 | 30.29 | 30.35 | 28,680 | +0.19(+0.63%) |
Mar 04, 2024 | 30.02 | 30.18 | 30.02 | 30.16 | 24,029 | +0.02(+0.07%) |
Mar 01, 2024 | 30.15 | 30.21 | 30.05 | 30.14 | 12,206 | +0.00(+0.00%) |
Feb 29, 2024 | 30.38 | 30.38 | 30.14 | 30.14 | 19,438 | -0.01(-0.03%) |
Feb 28, 2024 | 30.16 | 30.23 | 30.05 | 30.15 | 26,496 | +0.24(+0.80%) |
Feb 27, 2024 | 29.92 | 29.95 | 29.85 | 29.91 | 18,224 | -0.14(-0.47%) |
Feb 26, 2024 | 30.07 | 30.10 | 29.92 | 30.05 | 18,987 | -0.15(-0.49%) |
Feb 23, 2024 | 30.16 | 30.42 | 30.16 | 30.20 | 24,738 | +0.58(+1.96%) |
Feb 22, 2024 | 29.57 | 29.67 | 29.47 | 29.62 | 11,480 | +0.54(+1.86%) |
Feb 21, 2024 | 29.08 | 29.12 | 28.97 | 29.08 | 16,715 | -0.03(-0.10%) |
Feb 20, 2024 | 29.14 | 29.21 | 29.09 | 29.11 | 18,881 | +0.48(+1.68%) |
Feb 16, 2024 | 28.97 | 28.97 | 28.63 | 28.63 | 73,562 | -0.95(-3.21%) |
Feb 15, 2024 | 29.19 | 29.58 | 29.19 | 29.58 | 15,275 | +0.62(+2.13%) |
Feb 14, 2024 | 28.94 | 28.97 | 28.89 | 28.96 | 20,803 | +0.26(+0.92%) |
Feb 13, 2024 | 28.73 | 28.88 | 28.61 | 28.70 | 11,469 | +0.01(+0.03%) |
Feb 12, 2024 | 28.50 | 28.72 | 28.50 | 28.69 | 25,688 | +0.14(+0.49%) |
Feb 09, 2024 | 28.55 | 28.61 | 28.27 | 28.55 | 22,173 | -0.14(-0.49%) |
Feb 08, 2024 | 29.19 | 29.19 | 28.65 | 28.69 | 34,303 | -0.68(-2.32%) |
Feb 07, 2024 | 29.43 | 29.44 | 29.16 | 29.37 | 86,222 | -0.10(-0.34%) |
Feb 06, 2024 | 29.27 | 29.47 | 29.25 | 29.47 | 15,248 | +0.73(+2.54%) |
Feb 05, 2024 | 28.55 | 28.81 | 28.55 | 28.74 | 20,102 | +0.21(+0.74%) |
Feb 02, 2024 | 28.51 | 28.57 | 28.41 | 28.53 | 11,953 | -0.11(-0.38%) |