Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 29.57 | 29.83 | 29.36 | 29.37 | 392,290 | -0.32(-1.07%) |
Apr 29, 2024 | 29.96 | 29.96 | 29.50 | 29.68 | 223,423 | -0.13(-0.43%) |
Apr 26, 2024 | 29.60 | 29.97 | 29.56 | 29.81 | 312,313 | +0.23(+0.77%) |
Apr 25, 2024 | 29.66 | 29.85 | 29.13 | 29.58 | 745,648 | +0.46(+1.57%) |
Apr 24, 2024 | 28.18 | 29.60 | 28.18 | 29.13 | 730,631 | +1.80(+6.57%) |
Apr 23, 2024 | 26.67 | 27.61 | 26.51 | 27.33 | 276,648 | +0.79(+2.99%) |
Apr 22, 2024 | 26.54 | 26.92 | 26.44 | 26.54 | 265,892 | +0.02(+0.07%) |
Apr 19, 2024 | 25.56 | 26.58 | 25.42 | 26.52 | 296,445 | +0.99(+3.89%) |
Apr 18, 2024 | 25.31 | 25.75 | 25.24 | 25.53 | 352,402 | +0.27(+1.06%) |
Apr 17, 2024 | 25.70 | 25.80 | 25.21 | 25.26 | 210,489 | -0.17(-0.66%) |
Apr 16, 2024 | 25.53 | 25.84 | 25.43 | 25.43 | 311,896 | -0.41(-1.57%) |
Apr 15, 2024 | 26.11 | 26.27 | 25.56 | 25.83 | 328,353 | -0.16(-0.61%) |
Apr 12, 2024 | 25.95 | 26.20 | 25.88 | 25.99 | 238,554 | -0.23(-0.87%) |
Apr 11, 2024 | 26.53 | 26.53 | 26.01 | 26.22 | 253,444 | -0.07(-0.26%) |
Apr 10, 2024 | 26.77 | 26.77 | 25.89 | 26.29 | 359,117 | -0.97(-3.57%) |
Apr 09, 2024 | 27.22 | 27.47 | 27.16 | 27.26 | 214,825 | +0.15(+0.55%) |
Apr 08, 2024 | 27.04 | 27.32 | 27.02 | 27.11 | 109,355 | +0.19(+0.70%) |
Apr 05, 2024 | 26.61 | 27.03 | 26.56 | 26.93 | 239,217 | +0.24(+0.89%) |
Apr 04, 2024 | 26.89 | 27.44 | 26.59 | 26.69 | 317,522 | +0.22(+0.82%) |
Apr 03, 2024 | 26.53 | 26.81 | 26.41 | 26.47 | 289,617 | -0.24(-0.89%) |
Apr 02, 2024 | 26.89 | 27.12 | 26.55 | 26.71 | 312,177 | -0.59(-2.14%) |
Apr 01, 2024 | 27.85 | 27.85 | 27.22 | 27.29 | 288,237 | -0.60(-2.13%) |
Mar 28, 2024 | 27.74 | 28.34 | 27.70 | 27.89 | 549,307 | +0.05(+0.18%) |
Mar 27, 2024 | 27.27 | 27.87 | 27.27 | 27.84 | 248,992 | +0.80(+2.97%) |
Mar 26, 2024 | 26.88 | 27.15 | 26.85 | 27.03 | 301,407 | +0.33(+1.23%) |
Mar 25, 2024 | 26.37 | 27.11 | 26.25 | 26.71 | 604,031 | +0.50(+1.89%) |
Mar 22, 2024 | 26.84 | 26.84 | 26.17 | 26.21 | 180,012 | -0.53(-1.97%) |
Mar 21, 2024 | 26.60 | 26.98 | 26.56 | 26.74 | 237,809 | +0.28(+1.05%) |
Mar 20, 2024 | 25.44 | 26.72 | 25.44 | 26.46 | 204,157 | +0.84(+3.29%) |
Mar 19, 2024 | 25.46 | 25.86 | 25.40 | 25.62 | 159,802 | +0.17(+0.66%) |
Mar 18, 2024 | 25.70 | 25.87 | 25.32 | 25.45 | 278,644 | -0.27(-1.04%) |
Mar 15, 2024 | 25.19 | 25.86 | 25.04 | 25.72 | 771,090 | +0.40(+1.57%) |
Mar 14, 2024 | 25.66 | 25.75 | 25.17 | 25.32 | 317,647 | -0.54(-2.07%) |
Mar 13, 2024 | 25.91 | 26.17 | 25.65 | 25.85 | 173,165 | -0.09(-0.34%) |
Mar 12, 2024 | 26.59 | 26.59 | 25.93 | 25.94 | 217,014 | -0.78(-2.93%) |
Mar 11, 2024 | 26.69 | 26.83 | 26.49 | 26.73 | 148,210 | -0.07(-0.26%) |
Mar 08, 2024 | 27.33 | 27.36 | 26.79 | 26.80 | 162,199 | -0.12(-0.44%) |
Mar 07, 2024 | 27.19 | 27.35 | 26.66 | 26.92 | 207,225 | +0.12(+0.44%) |
Mar 06, 2024 | 26.82 | 27.24 | 26.18 | 26.80 | 205,652 | +0.05(+0.19%) |
Mar 05, 2024 | 25.80 | 26.75 | 25.63 | 26.75 | 444,648 | +0.96(+3.73%) |
Mar 04, 2024 | 26.41 | 26.69 | 25.72 | 25.78 | 357,992 | -0.55(-2.07%) |
Mar 01, 2024 | 26.46 | 26.62 | 25.90 | 26.33 | 251,872 | -0.32(-1.19%) |
Feb 29, 2024 | 26.65 | 27.15 | 26.43 | 26.65 | 257,439 | +0.50(+1.90%) |
Feb 28, 2024 | 25.88 | 26.32 | 25.79 | 26.15 | 244,692 | +0.03(+0.11%) |
Feb 27, 2024 | 26.00 | 26.29 | 26.00 | 26.12 | 206,544 | +0.17(+0.64%) |
Feb 26, 2024 | 26.32 | 26.53 | 25.87 | 25.95 | 196,430 | -0.48(-1.82%) |
Feb 23, 2024 | 26.34 | 26.71 | 26.23 | 26.44 | 134,094 | +0.08(+0.30%) |
Feb 22, 2024 | 26.23 | 26.45 | 26.10 | 26.36 | 360,373 | +0.00(+0.00%) |
Feb 21, 2024 | 26.55 | 26.61 | 26.21 | 26.36 | 199,539 | -0.33(-1.25%) |
Feb 20, 2024 | 26.38 | 26.95 | 26.38 | 26.69 | 300,231 | -0.03(-0.11%) |
Feb 16, 2024 | 26.87 | 27.06 | 26.61 | 26.72 | 210,131 | -0.40(-1.49%) |
Feb 15, 2024 | 26.37 | 27.28 | 26.25 | 27.13 | 206,274 | +0.87(+3.30%) |
Feb 14, 2024 | 26.25 | 26.43 | 25.75 | 26.26 | 236,601 | +0.31(+1.21%) |
Feb 13, 2024 | 26.20 | 26.29 | 25.39 | 25.95 | 347,477 | -1.07(-3.97%) |
Feb 12, 2024 | 26.72 | 27.44 | 26.72 | 27.02 | 277,843 | +0.34(+1.29%) |
Feb 09, 2024 | 26.26 | 26.70 | 25.87 | 26.67 | 184,291 | +0.48(+1.84%) |
Feb 08, 2024 | 26.01 | 26.39 | 25.95 | 26.19 | 185,569 | +0.07(+0.26%) |
Feb 07, 2024 | 26.18 | 26.44 | 25.48 | 26.12 | 250,547 | -0.15(-0.56%) |
Feb 06, 2024 | 26.48 | 26.75 | 26.05 | 26.27 | 175,139 | -0.24(-0.89%) |
Feb 05, 2024 | 26.36 | 26.69 | 26.18 | 26.51 | 243,463 | -0.20(-0.74%) |
Feb 02, 2024 | 26.09 | 27.09 | 26.09 | 26.70 | 295,896 | +0.00(+0.00%) |