Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 28.31 | 28.31 | 28.27 | 28.29 | 0 | +0.03(+0.11%) |
Apr 17, 2024 | 28.29 | 28.32 | 28.23 | 28.26 | 0 | +0.02(+0.05%) |
Apr 16, 2024 | 28.20 | 28.30 | 28.18 | 28.25 | 0 | -0.80(-2.75%) |
Apr 15, 2024 | 28.95 | 29.07 | 28.93 | 29.05 | 0 | +0.91(+3.23%) |
Apr 14, 2024 | 28.20 | 28.45 | 27.66 | 28.14 | 0 | +0.17(+0.59%) |
Apr 13, 2024 | 28.54 | 29.91 | 27.95 | 27.97 | 0 | +0.00(+0.00%) |
Apr 12, 2024 | 28.54 | 29.91 | 27.95 | 27.97 | 0 | -0.62(-2.19%) |
Apr 11, 2024 | 28.54 | 28.62 | 28.52 | 28.59 | 0 | +0.63(+2.25%) |
Apr 10, 2024 | 28.05 | 28.05 | 27.91 | 27.96 | 0 | -0.30(-1.06%) |
Apr 09, 2024 | 28.27 | 28.32 | 28.24 | 28.27 | 0 | +0.27(+0.96%) |
Apr 08, 2024 | 27.97 | 28.05 | 27.91 | 28.00 | 0 | +0.69(+2.51%) |
Apr 07, 2024 | 27.55 | 27.67 | 27.20 | 27.31 | 0 | -0.29(-1.05%) |
Apr 06, 2024 | 27.06 | 27.61 | 26.40 | 27.60 | 0 | +0.00(+0.00%) |
Apr 05, 2024 | 27.06 | 27.61 | 26.40 | 27.60 | 0 | +0.62(+2.30%) |
Apr 04, 2024 | 27.06 | 27.10 | 26.91 | 26.98 | 0 | -0.33(-1.21%) |
Apr 03, 2024 | 27.30 | 27.41 | 27.28 | 27.31 | 0 | +1.01(+3.86%) |
Apr 02, 2024 | 26.27 | 26.36 | 26.27 | 26.30 | 0 | +1.06(+4.18%) |
Apr 01, 2024 | 25.23 | 25.32 | 25.20 | 25.24 | 0 | +0.07(+0.28%) |
Mar 31, 2024 | 25.14 | 25.25 | 25.12 | 25.17 | 0 | +0.07(+0.28%) |
Mar 29, 2024 | 24.77 | 25.13 | 24.50 | 25.10 | 0 | +0.00(+0.00%) |
Mar 28, 2024 | 24.77 | 25.13 | 24.50 | 25.10 | 0 | +0.40(+1.62%) |
Mar 27, 2024 | 24.77 | 24.77 | 24.68 | 24.70 | 0 | +0.16(+0.65%) |
Mar 26, 2024 | 24.59 | 24.59 | 24.54 | 24.54 | 0 | -0.28(-1.11%) |
Mar 25, 2024 | 24.84 | 24.84 | 24.81 | 24.82 | 0 | -0.04(-0.16%) |
Mar 24, 2024 | 24.85 | 24.87 | 24.79 | 24.86 | 0 | +0.02(+0.06%) |
Mar 23, 2024 | 24.92 | 25.11 | 24.58 | 24.84 | 0 | +0.00(+0.00%) |
Mar 22, 2024 | 24.92 | 25.11 | 24.58 | 24.84 | 0 | -0.09(-0.34%) |
Mar 21, 2024 | 24.92 | 24.93 | 24.92 | 24.93 | 0 | -0.91(-3.54%) |
Mar 20, 2024 | 25.79 | 25.93 | 25.73 | 25.84 | 0 | +0.74(+2.95%) |
Mar 19, 2024 | 25.09 | 25.11 | 25.07 | 25.10 | 0 | -0.12(-0.50%) |
Mar 18, 2024 | 25.25 | 25.25 | 25.22 | 25.23 | 0 | -0.10(-0.41%) |
Mar 17, 2024 | 25.40 | 25.41 | 25.30 | 25.33 | 0 | -0.08(-0.30%) |
Mar 16, 2024 | 25.03 | 25.66 | 25.00 | 25.41 | 0 | +0.00(+0.00%) |
Mar 15, 2024 | 25.03 | 25.66 | 25.00 | 25.41 | 0 | +0.39(+1.56%) |
Mar 14, 2024 | 25.03 | 25.03 | 25.00 | 25.02 | 0 | -0.22(-0.87%) |
Mar 13, 2024 | 25.23 | 25.26 | 25.20 | 25.23 | 0 | +0.89(+3.68%) |
Mar 12, 2024 | 24.34 | 24.36 | 24.32 | 24.34 | 0 | -0.36(-1.48%) |
Mar 11, 2024 | 24.68 | 24.71 | 24.67 | 24.70 | 0 | +0.16(+0.65%) |
Mar 10, 2024 | 24.58 | 24.64 | 24.52 | 24.55 | 0 | +0.02(+0.08%) |
Mar 09, 2024 | 24.55 | 24.86 | 24.38 | 24.52 | 0 | +0.00(+0.00%) |
Mar 08, 2024 | 24.55 | 24.86 | 24.38 | 24.52 | 0 | -0.02(-0.08%) |
Mar 07, 2024 | 24.55 | 24.55 | 24.53 | 24.55 | 0 | -0.03(-0.13%) |
Mar 06, 2024 | 24.58 | 0 | +0.09(+0.35%) | |||
Mar 05, 2024 | 24.49 | 0 | +0.51(+2.12%) | |||
Mar 04, 2024 | 23.98 | 0 | -0.01(-0.03%) | |||
Mar 03, 2024 | 23.99 | 0 | +0.65(+2.77%) | |||
Mar 02, 2024 | 22.89 | 23.48 | 22.71 | 23.34 | 0 | -0.02(-0.08%) |
Mar 01, 2024 | 23.36 | 0 | +0.49(+2.16%) | |||
Feb 29, 2024 | 22.89 | 22.89 | 22.86 | 22.87 | 0 | -0.02(-0.07%) |
Feb 28, 2024 | 22.89 | 0 | +0.25(+1.10%) | |||
Feb 27, 2024 | 22.64 | 0 | -0.12(-0.53%) | |||
Feb 26, 2024 | 22.76 | 0 | +0.23(+1.03%) | |||
Feb 25, 2024 | 22.53 | 0 | -0.45(-1.95%) | |||
Feb 24, 2024 | 22.79 | 23.03 | 22.58 | 22.98 | 0 | -0.01(-0.03%) |
Feb 23, 2024 | 22.98 | 0 | +0.21(+0.93%) | |||
Feb 22, 2024 | 22.79 | 22.79 | 22.76 | 22.77 | 0 | -0.01(-0.06%) |
Feb 21, 2024 | 22.78 | 0 | -0.09(-0.39%) | |||
Feb 20, 2024 | 22.87 | 0 | -0.26(-1.13%) | |||
Feb 19, 2024 | 23.14 | 0 | -0.34(-1.44%) | |||
Feb 18, 2024 | 23.46 | 23.48 | 23.42 | 23.48 | 0 | +0.00(+0.00%) |
Feb 17, 2024 | 22.98 | 23.56 | 22.84 | 23.48 | 0 | +0.00(+0.00%) |
Feb 16, 2024 | 23.48 | 0 | +0.45(+1.93%) | |||
Feb 15, 2024 | 22.98 | 23.04 | 22.98 | 23.03 | 0 | +0.08(+0.34%) |
Feb 14, 2024 | 22.95 | 0 | +0.56(+2.52%) | |||
Feb 13, 2024 | 22.39 | 0 | +0.23(+1.05%) | |||
Feb 12, 2024 | 22.15 | 0 | -0.61(-2.69%) | |||
Feb 11, 2024 | 22.77 | 0 | +0.10(+0.43%) | |||
Feb 10, 2024 | 22.64 | 22.80 | 22.42 | 22.67 | 0 | +0.08(+0.34%) |
Feb 09, 2024 | 22.59 | 0 | -0.05(-0.23%) | |||
Feb 08, 2024 | 22.64 | 22.66 | 22.64 | 22.64 | 0 | +0.01(+0.04%) |
Feb 07, 2024 | 22.64 | 0 | +0.28(+1.23%) | |||
Feb 06, 2024 | 22.36 | 0 | -0.12(-0.52%) | |||
Feb 05, 2024 | 22.48 | 0 | +0.06(+0.25%) | |||
Feb 04, 2024 | 22.42 | 0 | -0.37(-1.61%) | |||
Feb 03, 2024 | 23.29 | 23.36 | 22.48 | 22.79 | 0 | -0.01(-0.03%) |
Feb 02, 2024 | 22.80 | 0 | -0.47(-2.04%) |