Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 26.59 | 26.65 | 26.51 | 26.51 | 1,506 | -0.07(-0.26%) |
Apr 29, 2024 | 27.17 | 27.79 | 26.58 | 26.58 | 1,201 | -0.17(-0.64%) |
Apr 26, 2024 | 25.57 | 26.80 | 25.55 | 26.75 | 32,845 | +0.45(+1.71%) |
Apr 25, 2024 | 26.31 | 26.60 | 26.30 | 26.30 | 2,490 | -0.30(-1.13%) |
Apr 24, 2024 | 25.99 | 26.60 | 25.99 | 26.60 | 2,050 | +0.95(+3.70%) |
Apr 23, 2024 | 26.54 | 26.54 | 25.65 | 25.65 | 2,420 | -0.78(-2.95%) |
Apr 22, 2024 | 27.21 | 27.47 | 26.43 | 26.43 | 6,320 | -0.57(-2.11%) |
Apr 19, 2024 | 27.50 | 28.00 | 27.00 | 27.00 | 2,215 | -0.01(-0.04%) |
Apr 18, 2024 | 27.00 | 27.01 | 27.00 | 27.01 | 3,700 | +0.01(+0.04%) |
Apr 17, 2024 | 27.00 | 27.03 | 27.00 | 27.00 | 1,039 | -0.01(-0.04%) |
Apr 16, 2024 | 26.72 | 27.01 | 26.72 | 27.01 | 828 | -0.22(-0.81%) |
Apr 15, 2024 | 27.32 | 27.32 | 26.66 | 27.23 | 3,976 | -0.07(-0.26%) |
Apr 12, 2024 | 27.00 | 27.30 | 27.00 | 27.30 | 850 | -0.20(-0.73%) |
Apr 11, 2024 | 28.48 | 28.48 | 27.50 | 27.50 | 23,280 | -0.38(-1.36%) |
Apr 10, 2024 | 28.50 | 28.65 | 27.88 | 27.88 | 3,400 | -0.62(-2.18%) |
Apr 09, 2024 | 28.42 | 28.65 | 28.42 | 28.50 | 2,075 | +0.06(+0.21%) |
Apr 08, 2024 | 27.96 | 28.44 | 27.96 | 28.44 | 618 | +0.52(+1.86%) |
Apr 05, 2024 | 27.42 | 28.06 | 27.42 | 27.92 | 3,661 | +0.42(+1.53%) |
Apr 04, 2024 | 27.32 | 27.50 | 27.30 | 27.50 | 1,450 | +0.02(+0.07%) |
Apr 03, 2024 | 27.40 | 27.48 | 27.06 | 27.48 | 1,100 | -0.01(-0.04%) |
Apr 02, 2024 | 26.60 | 27.49 | 26.60 | 27.49 | 7,999 | +0.23(+0.84%) |
Apr 01, 2024 | 27.46 | 27.46 | 26.99 | 27.26 | 1,401 | -0.43(-1.55%) |
Mar 28, 2024 | 27.69 | 0 | +0.24(+0.87%) | |||
Mar 27, 2024 | 27.45 | 27.75 | 27.43 | 27.45 | 4,301 | -0.06(-0.22%) |
Mar 26, 2024 | 27.73 | 27.74 | 27.31 | 27.51 | 2,766 | -0.27(-0.97%) |
Mar 25, 2024 | 27.44 | 27.78 | 27.44 | 27.78 | 6,607 | +0.62(+2.28%) |
Mar 22, 2024 | 27.25 | 27.25 | 27.10 | 27.16 | 11,500 | +0.02(+0.07%) |
Mar 21, 2024 | 27.04 | 27.30 | 27.00 | 27.14 | 9,302 | +0.09(+0.33%) |
Mar 20, 2024 | 25.99 | 27.20 | 25.98 | 27.05 | 13,333 | +1.10(+4.24%) |
Mar 19, 2024 | 25.93 | 26.00 | 25.72 | 25.95 | 10,391 | +0.35(+1.37%) |
Mar 18, 2024 | 25.61 | 25.75 | 25.60 | 25.60 | 1,712 | -0.01(-0.04%) |
Mar 15, 2024 | 25.73 | 25.77 | 25.61 | 25.61 | 8,750 | -0.11(-0.43%) |
Mar 14, 2024 | 25.17 | 25.72 | 25.17 | 25.72 | 9,219 | -0.17(-0.66%) |
Mar 13, 2024 | 25.02 | 26.12 | 25.02 | 25.89 | 45,076 | +1.69(+6.98%) |
Mar 12, 2024 | 23.70 | 24.20 | 23.50 | 24.20 | 8,081 | +0.60(+2.54%) |
Mar 11, 2024 | 23.40 | 23.75 | 23.35 | 23.60 | 13,374 | +0.30(+1.29%) |
Mar 08, 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 120 | -0.45(-1.89%) |
Mar 07, 2024 | 23.75 | 23.75 | 23.39 | 23.75 | 5,902 | +0.02(+0.08%) |
Mar 06, 2024 | 23.09 | 23.73 | 23.09 | 23.73 | 794 | +0.85(+3.72%) |
Mar 05, 2024 | 22.49 | 22.88 | 22.49 | 22.88 | 2,255 | +0.20(+0.88%) |
Mar 04, 2024 | 22.83 | 22.83 | 22.67 | 22.68 | 1,325 | -0.15(-0.66%) |
Mar 01, 2024 | 22.63 | 22.83 | 22.50 | 22.83 | 2,655 | +0.06(+0.26%) |
Feb 29, 2024 | 22.72 | 22.77 | 22.63 | 22.77 | 901 | +0.05(+0.22%) |
Feb 28, 2024 | 22.31 | 22.72 | 22.30 | 22.72 | 825 | +0.36(+1.61%) |
Feb 27, 2024 | 22.83 | 22.83 | 22.20 | 22.36 | 3,751 | -0.33(-1.45%) |
Feb 26, 2024 | 23.94 | 23.94 | 22.64 | 22.69 | 2,232 | -0.55(-2.37%) |
Feb 23, 2024 | 23.00 | 23.58 | 23.00 | 23.24 | 1,012 | +0.14(+0.61%) |
Feb 22, 2024 | 23.32 | 23.32 | 23.01 | 23.10 | 1,300 | -0.65(-2.74%) |
Feb 21, 2024 | 23.01 | 23.75 | 22.99 | 23.75 | 52,500 | +0.63(+2.72%) |
Feb 20, 2024 | 23.00 | 23.12 | 23.00 | 23.12 | 5,261 | -0.18(-0.77%) |
Feb 16, 2024 | 23.30 | 0 | +0.26(+1.13%) | |||
Feb 15, 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 114 | -0.71(-2.99%) |
Feb 14, 2024 | 23.05 | 23.75 | 22.88 | 23.75 | 9,276 | +0.72(+3.13%) |
Feb 13, 2024 | 22.58 | 23.39 | 22.58 | 23.03 | 2,140 | -0.35(-1.50%) |
Feb 12, 2024 | 22.86 | 23.59 | 22.86 | 23.38 | 3,800 | +0.48(+2.10%) |
Feb 09, 2024 | 23.52 | 23.77 | 22.87 | 22.90 | 3,866 | -0.86(-3.62%) |
Feb 08, 2024 | 23.76 | 23.80 | 23.75 | 23.76 | 1,836 | +0.00(+0.00%) |
Feb 07, 2024 | 23.79 | 23.79 | 23.76 | 23.76 | 2,130 | -0.09(-0.38%) |
Feb 06, 2024 | 24.40 | 24.50 | 23.85 | 23.85 | 3,247 | -0.53(-2.17%) |
Feb 05, 2024 | 24.20 | 24.44 | 24.19 | 24.38 | 1,115 | +0.37(+1.54%) |
Feb 02, 2024 | 24.15 | 24.16 | 24.00 | 24.01 | 4,590 | -0.14(-0.58%) |