Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 27.45 | 28.10 | 27.27 | 28.10 | 5,631 | +0.70(+2.55%) |
Apr 24, 2024 | 27.64 | 28.52 | 27.24 | 27.40 | 8,103 | +0.16(+0.60%) |
Apr 23, 2024 | 26.70 | 27.71 | 26.70 | 27.24 | 1,872 | -0.10(-0.38%) |
Apr 22, 2024 | 27.79 | 28.02 | 27.34 | 27.34 | 2,627 | +0.10(+0.36%) |
Apr 19, 2024 | 27.14 | 27.24 | 27.14 | 27.24 | 748 | +0.52(+1.96%) |
Apr 18, 2024 | 26.70 | 26.72 | 26.70 | 26.72 | 2,037 | +0.05(+0.18%) |
Apr 17, 2024 | 26.66 | 26.68 | 26.52 | 26.67 | 4,813 | +0.01(+0.04%) |
Apr 16, 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 625 | -0.68(-2.49%) |
Apr 15, 2024 | 27.18 | 27.56 | 26.82 | 27.34 | 2,156 | +0.25(+0.91%) |
Apr 12, 2024 | 25.96 | 27.53 | 25.96 | 27.09 | 5,464 | +0.38(+1.44%) |
Apr 11, 2024 | 26.26 | 28.00 | 25.66 | 26.71 | 12,017 | -0.14(-0.51%) |
Apr 10, 2024 | 29.41 | 29.79 | 26.65 | 26.85 | 10,456 | -2.86(-9.63%) |
Apr 09, 2024 | 29.68 | 29.82 | 29.41 | 29.71 | 3,257 | +0.00(+0.00%) |
Apr 08, 2024 | 29.49 | 29.71 | 29.41 | 29.71 | 2,212 | +0.42(+1.45%) |
Apr 05, 2024 | 29.62 | 29.62 | 29.18 | 29.29 | 1,173 | -0.10(-0.34%) |
Apr 04, 2024 | 29.86 | 29.86 | 29.38 | 29.38 | 2,651 | -0.62(-2.07%) |
Apr 03, 2024 | 29.71 | 30.01 | 29.71 | 30.01 | 3,971 | +0.39(+1.33%) |
Apr 02, 2024 | 29.82 | 29.82 | 29.46 | 29.61 | 3,129 | -0.57(-1.90%) |
Apr 01, 2024 | 29.85 | 30.18 | 29.81 | 30.18 | 2,093 | +0.08(+0.26%) |
Mar 28, 2024 | 30.10 | 30.10 | 29.98 | 30.10 | 3,414 | +0.03(+0.10%) |
Mar 27, 2024 | 30.57 | 30.84 | 30.06 | 30.07 | 3,548 | -0.29(-0.94%) |
Mar 26, 2024 | 29.13 | 30.59 | 29.13 | 30.36 | 12,448 | +0.78(+2.64%) |
Mar 25, 2024 | 30.60 | 30.60 | 29.58 | 29.58 | 2,421 | -0.62(-2.06%) |
Mar 22, 2024 | 30.09 | 30.20 | 30.09 | 30.20 | 1,746 | +0.10(+0.33%) |
Mar 21, 2024 | 29.96 | 30.12 | 29.96 | 30.10 | 3,169 | +0.00(+0.00%) |
Mar 20, 2024 | 29.42 | 30.33 | 29.12 | 30.10 | 4,758 | +0.74(+2.52%) |
Mar 19, 2024 | 30.23 | 30.50 | 29.12 | 29.36 | 8,174 | -1.20(-3.94%) |
Mar 18, 2024 | 30.38 | 30.61 | 30.19 | 30.57 | 4,234 | -0.23(-0.74%) |
Mar 15, 2024 | 28.76 | 30.84 | 28.76 | 30.80 | 11,961 | +1.80(+6.19%) |
Mar 14, 2024 | 29.97 | 30.40 | 28.67 | 29.00 | 11,073 | -1.39(-4.58%) |
Mar 13, 2024 | 29.81 | 30.40 | 29.81 | 30.39 | 2,225 | +0.19(+0.62%) |
Mar 12, 2024 | 30.20 | 30.20 | 29.89 | 30.20 | 2,721 | +0.05(+0.16%) |
Mar 11, 2024 | 29.05 | 30.15 | 29.05 | 30.15 | 5,209 | +0.67(+2.28%) |
Mar 08, 2024 | 29.16 | 29.48 | 29.16 | 29.48 | 920 | -0.13(-0.43%) |
Mar 07, 2024 | 29.85 | 29.86 | 28.78 | 29.61 | 7,537 | -0.25(-0.83%) |
Mar 06, 2024 | 28.92 | 29.86 | 28.82 | 29.86 | 2,070 | -0.10(-0.33%) |
Mar 05, 2024 | 29.90 | 29.96 | 29.66 | 29.96 | 1,592 | -0.31(-1.01%) |
Mar 04, 2024 | 30.54 | 30.54 | 29.73 | 30.26 | 2,437 | -0.14(-0.45%) |
Mar 01, 2024 | 29.65 | 30.40 | 29.61 | 30.40 | 2,763 | +0.44(+1.48%) |
Feb 29, 2024 | 30.13 | 30.13 | 29.96 | 29.96 | 863 | -0.20(-0.65%) |
Feb 28, 2024 | 29.86 | 30.20 | 29.79 | 30.15 | 2,638 | -0.29(-0.94%) |
Feb 27, 2024 | 30.50 | 30.50 | 30.44 | 30.44 | 897 | +0.36(+1.20%) |
Feb 26, 2024 | 30.02 | 30.08 | 30.02 | 30.08 | 704 | -0.47(-1.53%) |
Feb 23, 2024 | 28.04 | 30.59 | 28.04 | 30.55 | 2,023 | +0.20(+0.65%) |
Feb 22, 2024 | 30.13 | 31.17 | 29.56 | 30.35 | 13,696 | +0.74(+2.50%) |
Feb 21, 2024 | 29.60 | 29.61 | 29.17 | 29.61 | 3,642 | -0.35(-1.15%) |
Feb 20, 2024 | 30.75 | 30.75 | 29.91 | 29.96 | 7,167 | -0.65(-2.13%) |
Feb 16, 2024 | 29.72 | 30.99 | 29.72 | 30.61 | 2,370 | +0.46(+1.54%) |
Feb 15, 2024 | 29.92 | 30.14 | 29.92 | 30.14 | 2,894 | +0.31(+1.03%) |
Feb 14, 2024 | 28.84 | 29.84 | 28.72 | 29.84 | 4,993 | +0.72(+2.47%) |
Feb 13, 2024 | 28.66 | 29.12 | 28.66 | 29.12 | 1,739 | +0.13(+0.44%) |
Feb 12, 2024 | 28.85 | 29.13 | 28.85 | 28.99 | 2,749 | +0.16(+0.55%) |
Feb 09, 2024 | 28.45 | 28.84 | 27.39 | 28.83 | 1,671 | +0.01(+0.03%) |
Feb 08, 2024 | 28.50 | 28.82 | 28.50 | 28.82 | 758 | +0.33(+1.14%) |
Feb 07, 2024 | 28.32 | 28.50 | 26.91 | 28.50 | 4,505 | -0.36(-1.26%) |
Feb 06, 2024 | 28.74 | 28.93 | 28.74 | 28.86 | 1,643 | -0.41(-1.39%) |
Feb 05, 2024 | 28.90 | 29.30 | 28.90 | 29.27 | 2,098 | +0.17(+0.58%) |
Feb 02, 2024 | 28.74 | 29.51 | 28.74 | 29.10 | 3,683 | -0.30(-1.01%) |