Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 27.02 | 27.02 | 25.63 | 25.67 | 46,300 | -1.29(-4.80%) |
Apr 29, 2024 | 26.41 | 27.16 | 26.41 | 26.96 | 16,990 | +0.58(+2.19%) |
Apr 26, 2024 | 26.39 | 27.08 | 25.78 | 26.38 | 25,120 | -0.09(-0.34%) |
Apr 25, 2024 | 27.19 | 27.19 | 25.99 | 26.47 | 21,430 | -0.84(-3.06%) |
Apr 24, 2024 | 26.39 | 27.31 | 26.39 | 27.31 | 16,338 | +0.86(+3.24%) |
Apr 23, 2024 | 26.01 | 26.89 | 25.69 | 26.45 | 13,794 | +0.27(+1.03%) |
Apr 22, 2024 | 26.38 | 27.17 | 25.85 | 26.19 | 22,315 | -0.37(-1.39%) |
Apr 19, 2024 | 25.76 | 26.55 | 25.47 | 26.55 | 17,629 | +0.77(+2.97%) |
Apr 18, 2024 | 26.81 | 26.90 | 25.79 | 25.79 | 19,123 | -0.72(-2.71%) |
Apr 17, 2024 | 26.39 | 27.14 | 26.11 | 26.50 | 13,506 | +0.45(+1.72%) |
Apr 16, 2024 | 25.20 | 26.46 | 24.31 | 26.06 | 43,438 | +0.59(+2.31%) |
Apr 15, 2024 | 26.39 | 26.40 | 25.43 | 25.47 | 19,438 | -0.94(-3.55%) |
Apr 12, 2024 | 26.98 | 27.23 | 26.19 | 26.40 | 20,506 | -0.46(-1.71%) |
Apr 11, 2024 | 26.40 | 26.87 | 26.39 | 26.86 | 13,100 | +0.79(+3.02%) |
Apr 10, 2024 | 26.62 | 26.71 | 25.82 | 26.08 | 33,140 | -0.99(-3.64%) |
Apr 09, 2024 | 27.00 | 27.33 | 26.95 | 27.06 | 8,704 | +0.09(+0.33%) |
Apr 08, 2024 | 27.18 | 27.59 | 26.89 | 26.97 | 13,417 | +0.30(+1.12%) |
Apr 05, 2024 | 27.14 | 27.64 | 26.65 | 26.67 | 9,040 | -0.37(-1.36%) |
Apr 04, 2024 | 27.03 | 27.46 | 26.79 | 27.04 | 23,627 | +0.44(+1.65%) |
Apr 03, 2024 | 26.25 | 26.89 | 26.25 | 26.60 | 11,826 | -0.09(-0.34%) |
Apr 02, 2024 | 27.40 | 27.40 | 26.07 | 26.69 | 16,822 | -0.61(-2.23%) |
Apr 01, 2024 | 27.02 | 27.67 | 26.28 | 27.30 | 17,637 | +0.28(+1.03%) |
Mar 28, 2024 | 24.99 | 27.88 | 24.99 | 27.02 | 61,536 | +2.03(+8.13%) |
Mar 27, 2024 | 26.44 | 27.17 | 23.72 | 24.99 | 91,102 | -1.09(-4.16%) |
Mar 26, 2024 | 26.04 | 26.21 | 25.75 | 26.08 | 25,981 | +0.14(+0.54%) |
Mar 25, 2024 | 25.98 | 26.08 | 25.34 | 25.94 | 13,316 | +0.20(+0.77%) |
Mar 22, 2024 | 26.10 | 26.10 | 25.31 | 25.74 | 13,251 | -0.73(-2.75%) |
Mar 21, 2024 | 26.57 | 26.88 | 26.09 | 26.46 | 23,250 | +0.03(+0.11%) |
Mar 20, 2024 | 25.29 | 26.46 | 25.11 | 26.43 | 15,564 | +0.91(+3.55%) |
Mar 19, 2024 | 24.71 | 25.53 | 24.71 | 25.53 | 15,539 | +0.65(+2.60%) |
Mar 18, 2024 | 24.47 | 25.40 | 23.90 | 24.88 | 23,249 | +0.41(+1.67%) |
Mar 15, 2024 | 24.90 | 25.34 | 23.90 | 24.47 | 51,602 | -0.82(-3.23%) |
Mar 14, 2024 | 25.93 | 26.03 | 25.15 | 25.29 | 18,315 | -0.83(-3.17%) |
Mar 13, 2024 | 26.20 | 26.21 | 25.79 | 26.12 | 17,592 | -0.08(-0.30%) |
Mar 12, 2024 | 26.12 | 26.55 | 25.90 | 26.20 | 19,978 | +0.45(+1.74%) |
Mar 11, 2024 | 26.72 | 26.72 | 25.63 | 25.75 | 15,835 | -1.25(-4.65%) |
Mar 08, 2024 | 25.98 | 27.04 | 25.48 | 27.00 | 26,674 | +1.56(+6.15%) |
Mar 07, 2024 | 24.68 | 25.52 | 24.45 | 25.44 | 28,341 | +0.79(+3.19%) |
Mar 06, 2024 | 26.07 | 26.07 | 24.31 | 24.65 | 23,355 | -0.88(-3.43%) |
Mar 05, 2024 | 26.04 | 26.13 | 25.31 | 25.53 | 13,964 | -0.53(-2.03%) |
Mar 04, 2024 | 26.20 | 26.33 | 24.87 | 26.06 | 46,209 | -0.14(-0.53%) |
Mar 01, 2024 | 24.36 | 26.71 | 24.36 | 26.20 | 28,247 | +1.50(+6.07%) |
Feb 29, 2024 | 29.21 | 29.61 | 24.46 | 24.70 | 70,681 | -4.82(-16.33%) |
Feb 28, 2024 | 29.92 | 29.94 | 29.25 | 29.52 | 42,099 | -0.74(-2.45%) |
Feb 27, 2024 | 30.65 | 30.67 | 29.93 | 30.26 | 12,389 | -0.19(-0.62%) |
Feb 26, 2024 | 29.39 | 30.56 | 29.39 | 30.45 | 21,097 | +0.88(+2.98%) |
Feb 23, 2024 | 30.44 | 30.44 | 28.99 | 29.57 | 9,941 | +0.27(+0.91%) |
Feb 22, 2024 | 29.46 | 30.22 | 29.07 | 29.30 | 24,961 | -0.04(-0.13%) |
Feb 21, 2024 | 30.37 | 30.76 | 29.01 | 29.34 | 42,741 | -0.99(-3.26%) |
Feb 20, 2024 | 28.53 | 30.98 | 28.29 | 30.33 | 64,217 | +1.45(+5.00%) |
Feb 16, 2024 | 29.94 | 30.21 | 28.88 | 28.88 | 27,069 | -1.45(-4.77%) |
Feb 15, 2024 | 29.16 | 30.40 | 28.64 | 30.33 | 60,439 | +1.46(+5.04%) |
Feb 14, 2024 | 28.34 | 29.07 | 27.70 | 28.87 | 35,666 | +1.16(+4.18%) |
Feb 13, 2024 | 28.43 | 28.43 | 27.13 | 27.72 | 41,775 | -1.97(-6.64%) |
Feb 12, 2024 | 27.72 | 29.98 | 27.72 | 29.69 | 41,239 | +1.72(+6.16%) |
Feb 09, 2024 | 27.29 | 28.18 | 27.21 | 27.96 | 15,225 | +0.90(+3.33%) |
Feb 08, 2024 | 26.73 | 27.22 | 26.71 | 27.06 | 15,533 | +0.45(+1.67%) |
Feb 07, 2024 | 27.28 | 27.28 | 26.56 | 26.62 | 13,597 | -0.66(-2.43%) |
Feb 06, 2024 | 26.99 | 27.70 | 26.92 | 27.28 | 17,347 | +0.48(+1.77%) |
Feb 05, 2024 | 28.34 | 28.34 | 26.40 | 26.80 | 27,957 | -1.36(-4.82%) |
Feb 02, 2024 | 27.84 | 28.94 | 27.62 | 28.16 | 24,242 | +0.15(+0.53%) |