Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 27.80 | 27.89 | 26.93 | 26.93 | 606,597 | -0.92(-3.30%) |
Apr 29, 2024 | 27.70 | 27.97 | 27.70 | 27.85 | 613,872 | -0.21(-0.75%) |
Apr 26, 2024 | 27.71 | 28.13 | 27.68 | 28.06 | 282,084 | +0.15(+0.54%) |
Apr 25, 2024 | 27.75 | 28.02 | 27.66 | 27.91 | 230,782 | +0.09(+0.32%) |
Apr 24, 2024 | 27.57 | 27.95 | 27.57 | 27.82 | 271,932 | +0.09(+0.32%) |
Apr 23, 2024 | 27.50 | 27.85 | 27.47 | 27.73 | 217,613 | +0.12(+0.43%) |
Apr 22, 2024 | 27.27 | 27.86 | 27.26 | 27.61 | 263,981 | +0.20(+0.73%) |
Apr 19, 2024 | 27.00 | 27.62 | 27.00 | 27.41 | 317,540 | +0.05(+0.18%) |
Apr 18, 2024 | 27.66 | 27.83 | 27.30 | 27.36 | 276,481 | -0.26(-0.94%) |
Apr 17, 2024 | 27.96 | 28.31 | 27.62 | 27.62 | 199,483 | -0.52(-1.85%) |
Apr 16, 2024 | 28.12 | 28.35 | 27.82 | 28.14 | 404,689 | -0.06(-0.21%) |
Apr 15, 2024 | 28.37 | 28.55 | 28.16 | 28.20 | 245,797 | -0.27(-0.95%) |
Apr 12, 2024 | 28.50 | 28.84 | 28.35 | 28.47 | 388,524 | +0.21(+0.74%) |
Apr 11, 2024 | 28.17 | 28.38 | 28.04 | 28.26 | 356,628 | +0.06(+0.21%) |
Apr 10, 2024 | 27.58 | 28.33 | 27.58 | 28.20 | 372,663 | +0.62(+2.25%) |
Apr 09, 2024 | 27.59 | 27.71 | 27.45 | 27.58 | 375,861 | -0.03(-0.11%) |
Apr 08, 2024 | 27.67 | 27.85 | 27.50 | 27.61 | 300,114 | -0.06(-0.22%) |
Apr 05, 2024 | 27.29 | 27.71 | 27.24 | 27.67 | 436,594 | +0.52(+1.92%) |
Apr 04, 2024 | 26.95 | 27.37 | 26.95 | 27.15 | 383,510 | -0.13(-0.48%) |
Apr 03, 2024 | 27.05 | 27.31 | 26.80 | 27.28 | 404,487 | +0.33(+1.22%) |
Apr 02, 2024 | 26.74 | 27.04 | 26.72 | 26.95 | 445,978 | +0.33(+1.24%) |
Apr 01, 2024 | 26.66 | 26.77 | 26.38 | 26.62 | 397,888 | +0.01(+0.04%) |
Mar 28, 2024 | 26.61 | 0 | +0.33(+1.26%) | |||
Mar 27, 2024 | 26.05 | 26.30 | 25.90 | 26.28 | 537,711 | +0.30(+1.15%) |
Mar 26, 2024 | 25.83 | 26.09 | 25.67 | 25.98 | 584,074 | +0.16(+0.62%) |
Mar 25, 2024 | 25.34 | 25.90 | 25.34 | 25.82 | 739,424 | +0.37(+1.45%) |
Mar 22, 2024 | 25.50 | 25.71 | 25.42 | 25.45 | 515,361 | -0.16(-0.62%) |
Mar 21, 2024 | 25.42 | 25.72 | 25.40 | 25.61 | 311,470 | +0.17(+0.67%) |
Mar 20, 2024 | 25.33 | 25.61 | 25.32 | 25.44 | 389,173 | -0.10(-0.39%) |
Mar 19, 2024 | 25.25 | 25.64 | 25.25 | 25.54 | 710,134 | +0.32(+1.27%) |
Mar 18, 2024 | 24.79 | 25.30 | 24.73 | 25.22 | 659,983 | +0.49(+1.98%) |
Mar 15, 2024 | 24.50 | 24.85 | 24.49 | 24.73 | 1,019,624 | +0.17(+0.69%) |
Mar 14, 2024 | 24.43 | 24.58 | 24.31 | 24.56 | 695,579 | +0.22(+0.90%) |
Mar 13, 2024 | 24.40 | 24.55 | 24.28 | 24.34 | 849,541 | +0.09(+0.37%) |
Mar 12, 2024 | 24.00 | 24.29 | 23.97 | 24.25 | 322,470 | +0.17(+0.71%) |
Mar 11, 2024 | 23.84 | 24.14 | 23.68 | 24.08 | 435,149 | +0.04(+0.17%) |
Mar 08, 2024 | 24.03 | 24.15 | 23.88 | 24.04 | 282,805 | -0.06(-0.25%) |
Mar 07, 2024 | 24.00 | 24.28 | 23.97 | 24.10 | 593,992 | -0.11(-0.45%) |
Mar 06, 2024 | 24.48 | 24.56 | 24.01 | 24.21 | 383,074 | -0.16(-0.66%) |
Mar 05, 2024 | 23.78 | 24.55 | 23.78 | 24.37 | 644,433 | +0.40(+1.67%) |
Mar 04, 2024 | 24.01 | 24.27 | 23.94 | 23.97 | 518,234 | -0.11(-0.46%) |
Mar 01, 2024 | 24.17 | 24.29 | 24.06 | 24.08 | 741,106 | +0.03(+0.12%) |
Feb 29, 2024 | 23.97 | 24.28 | 23.93 | 24.05 | 857,641 | +0.07(+0.29%) |
Feb 28, 2024 | 24.10 | 24.32 | 23.95 | 23.98 | 567,572 | -0.09(-0.37%) |
Feb 27, 2024 | 23.51 | 24.14 | 23.51 | 24.07 | 1,205,759 | +0.47(+1.99%) |
Feb 26, 2024 | 23.58 | 23.85 | 23.31 | 23.60 | 711,699 | -0.12(-0.51%) |
Feb 23, 2024 | 23.54 | 23.99 | 23.46 | 23.72 | 1,616,353 | -0.38(-1.58%) |
Feb 22, 2024 | 23.74 | 25.65 | 23.74 | 24.10 | 5,254,500 | +1.90(+8.56%) |
Feb 21, 2024 | 21.93 | 22.35 | 21.93 | 22.20 | 377,347 | +0.35(+1.60%) |
Feb 20, 2024 | 21.93 | 22.06 | 21.65 | 21.85 | 533,361 | -0.18(-0.82%) |
Feb 16, 2024 | 22.03 | 0 | +0.07(+0.32%) | |||
Feb 15, 2024 | 21.17 | 22.00 | 21.17 | 21.96 | 589,808 | +0.80(+3.78%) |
Feb 14, 2024 | 21.32 | 21.50 | 21.10 | 21.16 | 478,505 | -0.12(-0.56%) |
Feb 13, 2024 | 21.38 | 21.47 | 21.12 | 21.28 | 393,456 | -0.14(-0.65%) |
Feb 12, 2024 | 20.90 | 21.59 | 20.90 | 21.42 | 1,028,563 | +0.50(+2.39%) |
Feb 09, 2024 | 21.10 | 21.27 | 20.83 | 20.92 | 1,133,036 | +0.08(+0.38%) |
Feb 08, 2024 | 19.35 | 21.21 | 19.32 | 20.84 | 3,106,917 | +1.57(+8.15%) |
Feb 07, 2024 | 19.07 | 19.29 | 18.92 | 19.27 | 605,779 | +0.26(+1.37%) |
Feb 06, 2024 | 18.79 | 19.09 | 18.79 | 19.01 | 457,967 | +0.23(+1.22%) |
Feb 05, 2024 | 18.30 | 18.83 | 18.23 | 18.78 | 783,172 | +0.38(+2.07%) |
Feb 02, 2024 | 18.79 | 18.94 | 18.38 | 18.40 | 907,870 | -0.59(-3.11%) |