Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 28.36 | 28.71 | 27.64 | 27.65 | 1,055,481 | -0.67(-2.37%) |
Apr 25, 2024 | 28.97 | 28.97 | 28.12 | 28.32 | 855,547 | -0.94(-3.21%) |
Apr 24, 2024 | 30.06 | 30.29 | 28.96 | 29.26 | 1,024,387 | -0.87(-2.89%) |
Apr 23, 2024 | 30.02 | 30.66 | 29.91 | 30.13 | 852,722 | +0.27(+0.90%) |
Apr 22, 2024 | 29.91 | 30.11 | 29.19 | 29.86 | 646,302 | +0.35(+1.19%) |
Apr 19, 2024 | 29.56 | 29.73 | 29.06 | 29.51 | 734,826 | -0.11(-0.37%) |
Apr 18, 2024 | 29.59 | 30.50 | 29.39 | 29.62 | 827,175 | -0.02(-0.07%) |
Apr 17, 2024 | 30.19 | 30.30 | 29.35 | 29.64 | 710,339 | -0.52(-1.72%) |
Apr 16, 2024 | 30.05 | 30.27 | 29.41 | 30.16 | 881,789 | -0.14(-0.46%) |
Apr 15, 2024 | 30.00 | 30.32 | 29.64 | 30.30 | 768,190 | +0.17(+0.56%) |
Apr 12, 2024 | 30.43 | 30.51 | 29.98 | 30.13 | 405,987 | -0.40(-1.31%) |
Apr 11, 2024 | 30.47 | 30.64 | 29.98 | 30.53 | 507,337 | +0.10(+0.33%) |
Apr 10, 2024 | 30.31 | 30.86 | 29.87 | 30.43 | 702,057 | -0.77(-2.47%) |
Apr 09, 2024 | 30.75 | 31.97 | 30.71 | 31.20 | 970,410 | +0.70(+2.30%) |
Apr 08, 2024 | 30.53 | 30.76 | 30.24 | 30.50 | 728,087 | +0.14(+0.46%) |
Apr 05, 2024 | 29.68 | 30.47 | 29.61 | 30.36 | 820,041 | +0.55(+1.85%) |
Apr 04, 2024 | 30.48 | 30.63 | 29.69 | 29.81 | 582,366 | -0.32(-1.06%) |
Apr 03, 2024 | 30.21 | 30.60 | 29.84 | 30.13 | 918,114 | -0.20(-0.66%) |
Apr 02, 2024 | 31.52 | 31.75 | 29.94 | 30.33 | 1,669,129 | -1.60(-5.01%) |
Apr 01, 2024 | 32.82 | 32.82 | 31.56 | 31.93 | 709,308 | -0.86(-2.62%) |
Mar 28, 2024 | 32.48 | 33.09 | 33.09 | 32.79 | 830,006 | +0.06(+0.18%) |
Mar 27, 2024 | 32.45 | 32.85 | 32.43 | 32.73 | 590,268 | +0.60(+1.87%) |
Mar 26, 2024 | 32.76 | 32.76 | 31.81 | 32.13 | 680,727 | -0.27(-0.83%) |
Mar 25, 2024 | 32.63 | 32.78 | 32.30 | 32.40 | 396,189 | -0.02(-0.06%) |
Mar 22, 2024 | 32.68 | 32.88 | 32.38 | 32.42 | 545,746 | -0.18(-0.55%) |
Mar 21, 2024 | 33.04 | 33.23 | 32.42 | 32.60 | 705,303 | -0.33(-1.00%) |
Mar 20, 2024 | 32.25 | 33.32 | 32.20 | 32.93 | 576,995 | +0.68(+2.11%) |
Mar 19, 2024 | 32.14 | 32.55 | 32.04 | 32.25 | 835,699 | +0.08(+0.25%) |
Mar 18, 2024 | 32.66 | 32.66 | 32.09 | 32.17 | 685,921 | -0.48(-1.47%) |
Mar 15, 2024 | 33.17 | 33.46 | 32.36 | 32.65 | 1,254,034 | -0.84(-2.51%) |
Mar 14, 2024 | 33.67 | 33.80 | 33.21 | 33.49 | 544,561 | -0.26(-0.77%) |
Mar 13, 2024 | 33.72 | 34.07 | 33.63 | 33.75 | 664,548 | +0.10(+0.30%) |
Mar 12, 2024 | 33.87 | 33.98 | 33.47 | 33.65 | 656,810 | -0.22(-0.65%) |
Mar 11, 2024 | 34.19 | 34.51 | 33.69 | 33.87 | 654,366 | -0.45(-1.31%) |
Mar 08, 2024 | 34.37 | 34.84 | 34.10 | 34.32 | 695,413 | +0.31(+0.91%) |
Mar 07, 2024 | 33.84 | 34.14 | 33.64 | 34.01 | 566,042 | +0.33(+0.98%) |
Mar 06, 2024 | 34.24 | 34.45 | 33.58 | 33.68 | 848,997 | -0.36(-1.06%) |
Mar 05, 2024 | 34.21 | 34.27 | 33.65 | 34.04 | 780,831 | -0.68(-1.96%) |
Mar 04, 2024 | 34.42 | 35.00 | 34.00 | 34.72 | 1,635,310 | +0.31(+0.90%) |