Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 26.50 | 26.66 | 25.50 | 25.52 | 939,930 | -1.21(-4.53%) |
Apr 29, 2024 | 27.11 | 27.16 | 25.13 | 26.73 | 1,056,221 | -0.31(-1.15%) |
Apr 26, 2024 | 26.07 | 28.94 | 25.33 | 27.04 | 2,549,191 | -1.25(-4.42%) |
Apr 25, 2024 | 27.28 | 28.58 | 26.67 | 28.29 | 1,087,045 | +0.14(+0.50%) |
Apr 24, 2024 | 28.19 | 29.17 | 27.56 | 28.15 | 1,215,527 | +0.76(+2.77%) |
Apr 23, 2024 | 26.14 | 28.25 | 25.90 | 27.39 | 1,795,577 | +1.64(+6.37%) |
Apr 22, 2024 | 25.53 | 26.16 | 25.00 | 25.75 | 1,007,795 | +0.75(+3.00%) |
Apr 19, 2024 | 27.00 | 27.21 | 24.50 | 25.00 | 1,791,217 | -2.41(-8.78%) |
Apr 18, 2024 | 27.70 | 28.41 | 26.79 | 27.41 | 1,255,770 | -0.50(-1.81%) |
Apr 17, 2024 | 28.90 | 29.25 | 27.61 | 27.91 | 848,160 | -0.93(-3.22%) |
Apr 16, 2024 | 27.82 | 29.19 | 27.62 | 28.84 | 760,600 | +0.63(+2.23%) |
Apr 15, 2024 | 29.03 | 29.68 | 28.01 | 28.21 | 1,298,400 | -0.40(-1.40%) |
Apr 12, 2024 | 29.54 | 29.78 | 28.47 | 28.61 | 893,815 | -1.44(-4.79%) |
Apr 11, 2024 | 28.84 | 30.10 | 28.30 | 30.05 | 939,033 | +1.44(+5.03%) |
Apr 10, 2024 | 28.88 | 29.96 | 28.51 | 28.61 | 1,327,096 | -1.15(-3.86%) |
Apr 09, 2024 | 31.36 | 31.70 | 29.17 | 29.76 | 1,285,159 | -1.43(-4.58%) |
Apr 08, 2024 | 32.83 | 32.95 | 31.00 | 31.19 | 992,850 | -0.85(-2.65%) |
Apr 05, 2024 | 30.90 | 32.69 | 29.70 | 32.04 | 1,734,491 | +1.43(+4.67%) |
Apr 04, 2024 | 32.25 | 33.40 | 30.40 | 30.61 | 1,724,995 | -0.60(-1.92%) |
Apr 03, 2024 | 30.00 | 31.71 | 29.90 | 31.21 | 1,306,433 | +0.73(+2.40%) |
Apr 02, 2024 | 29.44 | 30.53 | 28.77 | 30.48 | 907,386 | +0.16(+0.53%) |
Apr 01, 2024 | 29.51 | 31.18 | 29.36 | 30.32 | 1,274,654 | +1.18(+4.05%) |
Mar 28, 2024 | 28.71 | 29.48 | 29.44 | 29.14 | 1,343,123 | +0.44(+1.53%) |
Mar 27, 2024 | 29.86 | 29.93 | 28.15 | 28.70 | 1,331,756 | -0.95(-3.19%) |
Mar 26, 2024 | 30.38 | 31.79 | 29.60 | 29.64 | 1,055,071 | -0.52(-1.71%) |
Mar 25, 2024 | 30.73 | 32.14 | 29.98 | 30.16 | 1,249,904 | -0.68(-2.20%) |
Mar 22, 2024 | 30.19 | 31.39 | 29.45 | 30.84 | 1,253,571 | +0.65(+2.15%) |
Mar 21, 2024 | 30.03 | 31.06 | 30.03 | 30.19 | 1,844,604 | +0.97(+3.32%) |
Mar 20, 2024 | 27.88 | 29.39 | 27.32 | 29.22 | 1,420,421 | +1.67(+6.06%) |
Mar 19, 2024 | 27.75 | 27.85 | 24.07 | 27.55 | 3,035,631 | -1.08(-3.77%) |
Mar 18, 2024 | 27.55 | 28.88 | 27.32 | 28.63 | 2,149,599 | +1.52(+5.61%) |
Mar 15, 2024 | 27.10 | 27.63 | 26.79 | 27.11 | 1,326,271 | -0.36(-1.31%) |
Mar 14, 2024 | 28.53 | 28.53 | 26.95 | 27.47 | 1,163,517 | -1.28(-4.45%) |
Mar 13, 2024 | 29.04 | 29.69 | 28.52 | 28.75 | 966,863 | -0.60(-2.04%) |
Mar 12, 2024 | 28.76 | 29.71 | 28.02 | 29.35 | 1,162,924 | +1.01(+3.56%) |
Mar 11, 2024 | 29.34 | 29.40 | 27.52 | 28.34 | 1,566,533 | -1.82(-6.03%) |
Mar 08, 2024 | 30.50 | 30.75 | 30.01 | 30.16 | 1,648,295 | -0.24(-0.79%) |
Mar 07, 2024 | 31.36 | 32.18 | 30.30 | 30.40 | 2,510,486 | -0.06(-0.20%) |
Mar 06, 2024 | 31.19 | 31.20 | 29.35 | 30.46 | 1,762,206 | +1.24(+4.24%) |
Mar 05, 2024 | 31.32 | 31.33 | 27.28 | 29.22 | 3,516,128 | -2.70(-8.46%) |
Mar 04, 2024 | 33.56 | 33.72 | 30.03 | 31.92 | 4,184,534 | -1.99(-5.87%) |
Mar 01, 2024 | 31.55 | 34.40 | 30.82 | 33.91 | 3,746,617 | +2.99(+9.67%) |
Feb 29, 2024 | 31.71 | 32.98 | 30.00 | 30.92 | 3,508,010 | +0.24(+0.78%) |
Feb 28, 2024 | 25.20 | 31.00 | 25.17 | 30.68 | 12,235,917 | +8.89(+40.80%) |
Feb 27, 2024 | 21.94 | 22.78 | 21.49 | 21.79 | 3,991,247 | +0.19(+0.88%) |
Feb 26, 2024 | 22.02 | 22.29 | 21.21 | 21.60 | 1,839,465 | +1.11(+5.42%) |
Feb 23, 2024 | 20.55 | 21.25 | 19.93 | 20.49 | 1,199,807 | -0.09(-0.44%) |
Feb 22, 2024 | 19.80 | 21.14 | 19.69 | 20.58 | 2,800,347 | +1.45(+7.58%) |
Feb 21, 2024 | 17.97 | 19.16 | 17.95 | 19.13 | 1,077,504 | +0.79(+4.31%) |
Feb 20, 2024 | 19.00 | 19.25 | 17.82 | 18.34 | 1,270,061 | -1.24(-6.33%) |
Feb 16, 2024 | 20.00 | 20.33 | 19.46 | 19.58 | 935,271 | -0.39(-1.95%) |
Feb 15, 2024 | 20.03 | 20.17 | 19.60 | 19.97 | 1,248,934 | +0.19(+0.96%) |
Feb 14, 2024 | 18.77 | 19.86 | 18.77 | 19.78 | 1,114,702 | +1.40(+7.62%) |
Feb 13, 2024 | 18.02 | 18.71 | 17.55 | 18.38 | 1,167,215 | -0.85(-4.42%) |
Feb 12, 2024 | 18.69 | 19.87 | 18.51 | 19.23 | 1,742,863 | +0.90(+4.91%) |
Feb 09, 2024 | 17.20 | 18.35 | 17.20 | 18.33 | 1,195,536 | +1.36(+8.01%) |
Feb 08, 2024 | 16.42 | 17.47 | 16.34 | 16.97 | 1,078,331 | +0.68(+4.17%) |
Feb 07, 2024 | 16.40 | 16.53 | 16.11 | 16.29 | 922,837 | -0.19(-1.15%) |
Feb 06, 2024 | 16.33 | 16.80 | 16.25 | 16.48 | 1,273,072 | +0.64(+4.04%) |
Feb 05, 2024 | 16.00 | 16.10 | 15.70 | 15.84 | 1,032,934 | -0.40(-2.46%) |
Feb 02, 2024 | 16.80 | 16.87 | 16.17 | 16.24 | 1,270,572 | -0.75(-4.41%) |