Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 27.53 | 28.09 | 27.38 | 27.73 | 516,300 | -0.13(-0.47%) |
Apr 23, 2024 | 27.90 | 28.38 | 27.55 | 27.86 | 412,603 | +0.10(+0.36%) |
Apr 22, 2024 | 27.19 | 27.85 | 26.78 | 27.76 | 474,999 | +0.60(+2.21%) |
Apr 19, 2024 | 26.39 | 27.19 | 26.39 | 27.16 | 494,494 | +0.88(+3.35%) |
Apr 18, 2024 | 25.68 | 26.35 | 25.45 | 26.28 | 456,442 | +0.72(+2.82%) |
Apr 17, 2024 | 25.25 | 25.81 | 24.90 | 25.56 | 548,798 | +0.51(+2.04%) |
Apr 16, 2024 | 25.24 | 25.45 | 24.84 | 25.05 | 714,688 | -0.34(-1.34%) |
Apr 15, 2024 | 26.01 | 26.42 | 25.23 | 25.39 | 823,308 | -0.45(-1.74%) |
Apr 12, 2024 | 27.16 | 27.27 | 25.81 | 25.84 | 992,889 | -1.41(-5.17%) |
Apr 11, 2024 | 27.82 | 28.14 | 27.19 | 27.25 | 645,882 | -0.43(-1.55%) |
Apr 10, 2024 | 28.50 | 28.58 | 27.49 | 27.68 | 578,523 | -1.55(-5.30%) |
Apr 09, 2024 | 29.52 | 29.65 | 29.01 | 29.23 | 519,291 | -0.03(-0.10%) |
Apr 08, 2024 | 28.71 | 29.37 | 28.70 | 29.26 | 399,675 | +0.42(+1.46%) |
Apr 05, 2024 | 28.35 | 29.13 | 27.89 | 28.84 | 440,979 | +0.39(+1.37%) |
Apr 04, 2024 | 29.45 | 29.57 | 28.29 | 28.45 | 363,831 | -0.57(-1.96%) |
Apr 03, 2024 | 29.31 | 29.84 | 28.98 | 29.02 | 628,015 | -0.51(-1.73%) |
Apr 02, 2024 | 29.80 | 30.23 | 29.52 | 29.53 | 386,087 | -0.87(-2.86%) |
Apr 01, 2024 | 31.28 | 31.28 | 30.37 | 30.40 | 449,264 | -0.81(-2.60%) |
Mar 28, 2024 | 29.86 | 31.32 | 31.08 | 31.21 | 1,054,919 | +1.23(+4.10%) |
Mar 27, 2024 | 29.67 | 30.16 | 29.63 | 29.98 | 296,367 | +0.35(+1.18%) |
Mar 26, 2024 | 29.29 | 30.10 | 29.29 | 29.63 | 276,438 | +0.36(+1.23%) |
Mar 25, 2024 | 29.43 | 29.62 | 29.21 | 29.27 | 482,844 | -0.14(-0.48%) |
Mar 22, 2024 | 29.75 | 29.78 | 29.09 | 29.41 | 324,419 | -0.37(-1.24%) |
Mar 21, 2024 | 29.74 | 30.10 | 29.41 | 29.78 | 390,520 | +0.22(+0.74%) |
Mar 20, 2024 | 29.00 | 29.98 | 28.95 | 29.56 | 359,435 | +0.43(+1.48%) |
Mar 19, 2024 | 29.00 | 29.60 | 28.67 | 29.13 | 384,415 | +0.00(+0.00%) |
Mar 18, 2024 | 29.44 | 29.50 | 28.91 | 29.13 | 526,130 | -0.31(-1.05%) |
Mar 15, 2024 | 28.71 | 29.76 | 28.71 | 29.44 | 483,919 | +0.57(+1.97%) |
Mar 14, 2024 | 29.50 | 29.67 | 28.45 | 28.87 | 286,965 | -0.78(-2.63%) |
Mar 13, 2024 | 29.67 | 30.18 | 29.57 | 29.65 | 277,091 | -0.13(-0.44%) |
Mar 12, 2024 | 30.00 | 30.41 | 29.69 | 29.78 | 367,082 | -0.30(-1.00%) |
Mar 11, 2024 | 30.35 | 30.55 | 29.79 | 30.08 | 401,245 | -0.28(-0.92%) |
Mar 08, 2024 | 30.40 | 30.61 | 29.71 | 30.36 | 333,689 | +0.23(+0.76%) |
Mar 07, 2024 | 29.01 | 30.30 | 29.01 | 30.13 | 646,774 | +1.33(+4.62%) |
Mar 06, 2024 | 28.89 | 29.18 | 28.49 | 28.80 | 511,698 | +0.17(+0.59%) |
Mar 05, 2024 | 28.63 | 29.10 | 28.45 | 28.63 | 500,409 | -0.04(-0.14%) |
Mar 04, 2024 | 28.99 | 29.05 | 28.42 | 28.67 | 460,003 | -0.35(-1.21%) |
Mar 01, 2024 | 28.38 | 29.29 | 28.01 | 29.02 | 592,557 | +0.54(+1.90%) |
Feb 29, 2024 | 27.88 | 28.83 | 27.63 | 28.48 | 703,085 | +0.84(+3.04%) |
Feb 28, 2024 | 27.86 | 28.06 | 27.46 | 27.64 | 1,154,422 | +0.09(+0.34%) |
Feb 27, 2024 | 28.42 | 28.62 | 27.23 | 27.55 | 1,397,833 | -0.64(-2.26%) |
Feb 26, 2024 | 29.34 | 29.45 | 28.00 | 28.18 | 1,398,632 | -1.41(-4.77%) |
Feb 23, 2024 | 29.80 | 30.04 | 29.32 | 29.59 | 871,765 | -0.15(-0.52%) |
Feb 22, 2024 | 30.83 | 31.18 | 29.63 | 29.75 | 464,784 | -1.01(-3.30%) |
Feb 21, 2024 | 31.24 | 31.43 | 30.69 | 30.76 | 882,222 | -0.02(-0.06%) |
Feb 20, 2024 | 30.69 | 31.03 | 30.54 | 30.78 | 443,931 | +0.07(+0.22%) |
Feb 16, 2024 | 30.54 | 30.94 | 30.38 | 30.72 | 339,999 | -0.06(-0.19%) |
Feb 15, 2024 | 29.91 | 30.84 | 29.79 | 30.77 | 529,817 | +1.14(+3.85%) |
Feb 14, 2024 | 29.11 | 29.66 | 28.88 | 29.63 | 506,809 | +0.93(+3.23%) |
Feb 13, 2024 | 29.86 | 29.94 | 28.60 | 28.71 | 695,167 | -1.84(-6.01%) |
Feb 12, 2024 | 29.96 | 30.72 | 29.96 | 30.54 | 281,810 | +0.43(+1.44%) |
Feb 09, 2024 | 29.53 | 30.27 | 29.53 | 30.11 | 422,673 | +0.39(+1.30%) |
Feb 08, 2024 | 29.78 | 29.98 | 29.31 | 29.72 | 291,244 | -0.23(-0.77%) |
Feb 07, 2024 | 30.47 | 30.79 | 29.89 | 29.95 | 324,665 | -0.44(-1.46%) |
Feb 06, 2024 | 30.06 | 30.45 | 29.95 | 30.40 | 352,591 | +0.34(+1.13%) |
Feb 05, 2024 | 29.94 | 30.41 | 29.53 | 30.06 | 609,792 | -0.28(-0.92%) |
Feb 02, 2024 | 30.69 | 30.69 | 29.86 | 30.34 | 591,327 | -0.43(-1.41%) |