Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 27.32 | 27.63 | 27.32 | 27.54 | 135,605 | +0.22(+0.81%) |
Apr 17, 2024 | 27.71 | 27.71 | 27.32 | 27.32 | 133,541 | -0.18(-0.65%) |
Apr 16, 2024 | 27.47 | 27.84 | 27.46 | 27.50 | 127,803 | -0.08(-0.29%) |
Apr 15, 2024 | 27.96 | 28.15 | 27.46 | 27.58 | 160,932 | -0.22(-0.79%) |
Apr 12, 2024 | 28.09 | 28.36 | 27.65 | 27.80 | 223,515 | -0.35(-1.24%) |
Apr 11, 2024 | 28.50 | 28.52 | 28.01 | 28.15 | 93,643 | -0.30(-1.05%) |
Apr 10, 2024 | 28.43 | 28.71 | 28.29 | 28.45 | 118,385 | -0.18(-0.63%) |
Apr 09, 2024 | 28.82 | 28.93 | 28.50 | 28.63 | 111,683 | -0.15(-0.52%) |
Apr 08, 2024 | 28.11 | 29.03 | 28.11 | 28.78 | 124,618 | +0.78(+2.79%) |
Apr 05, 2024 | 28.05 | 28.20 | 27.84 | 28.00 | 121,070 | -0.02(-0.07%) |
Apr 04, 2024 | 28.87 | 28.87 | 27.92 | 28.02 | 185,048 | -0.74(-2.57%) |
Apr 03, 2024 | 29.06 | 29.29 | 28.67 | 28.76 | 166,254 | -0.37(-1.27%) |
Apr 02, 2024 | 29.52 | 30.05 | 29.07 | 29.13 | 184,131 | -0.51(-1.72%) |
Apr 01, 2024 | 29.90 | 30.37 | 29.62 | 29.64 | 166,930 | -0.23(-0.77%) |
Mar 28, 2024 | 29.76 | 30.23 | 29.74 | 29.87 | 130,317 | +0.14(+0.47%) |
Mar 27, 2024 | 29.61 | 30.14 | 29.53 | 29.73 | 133,110 | +0.30(+1.02%) |
Mar 26, 2024 | 29.06 | 29.71 | 29.05 | 29.43 | 127,879 | +0.45(+1.54%) |
Mar 25, 2024 | 28.58 | 29.18 | 28.51 | 28.98 | 119,838 | +0.39(+1.35%) |
Mar 22, 2024 | 28.70 | 28.73 | 28.34 | 28.60 | 150,276 | -0.06(-0.21%) |
Mar 21, 2024 | 28.71 | 29.02 | 28.34 | 28.66 | 160,598 | -0.34(-1.16%) |
Mar 20, 2024 | 28.56 | 29.15 | 28.43 | 28.99 | 156,325 | +0.24(+0.83%) |
Mar 19, 2024 | 28.53 | 28.96 | 28.26 | 28.75 | 446,295 | +0.02(+0.07%) |
Mar 18, 2024 | 29.64 | 29.76 | 28.63 | 28.73 | 349,296 | -1.02(-3.44%) |
Mar 15, 2024 | 28.73 | 30.19 | 28.64 | 29.76 | 689,830 | +0.93(+3.24%) |
Mar 14, 2024 | 26.32 | 30.05 | 26.26 | 28.82 | 1,579,091 | +3.99(+16.08%) |
Mar 13, 2024 | 24.38 | 24.95 | 24.27 | 24.83 | 504,123 | +0.48(+1.96%) |
Mar 12, 2024 | 24.25 | 24.39 | 24.07 | 24.35 | 182,692 | +0.14(+0.57%) |
Mar 11, 2024 | 23.95 | 24.24 | 23.73 | 24.22 | 194,701 | +0.21(+0.87%) |
Mar 08, 2024 | 24.05 | 24.29 | 23.86 | 24.01 | 197,423 | +0.11(+0.46%) |
Mar 07, 2024 | 23.51 | 23.93 | 23.33 | 23.90 | 181,386 | +0.53(+2.25%) |
Mar 06, 2024 | 23.81 | 23.96 | 23.06 | 23.37 | 183,333 | -0.35(-1.47%) |
Mar 05, 2024 | 23.54 | 23.82 | 23.41 | 23.72 | 138,722 | +0.02(+0.08%) |
Mar 04, 2024 | 23.80 | 24.05 | 23.55 | 23.70 | 170,367 | -0.08(-0.33%) |
Mar 01, 2024 | 23.74 | 24.03 | 23.58 | 23.78 | 123,236 | +0.00(+0.00%) |
Feb 29, 2024 | 24.05 | 24.34 | 23.71 | 23.78 | 141,356 | +0.03(+0.13%) |
Feb 28, 2024 | 23.50 | 23.97 | 23.44 | 23.75 | 118,034 | +0.05(+0.21%) |
Feb 27, 2024 | 23.66 | 24.30 | 23.60 | 23.70 | 159,136 | +0.08(+0.34%) |
Feb 26, 2024 | 23.19 | 23.71 | 23.19 | 23.62 | 147,741 | +0.44(+1.89%) |
Feb 23, 2024 | 22.61 | 23.25 | 22.61 | 23.18 | 135,260 | +0.45(+1.97%) |
Feb 22, 2024 | 22.47 | 22.91 | 22.47 | 22.74 | 142,562 | +0.29(+1.28%) |
Feb 21, 2024 | 22.89 | 23.04 | 22.35 | 22.45 | 148,331 | -0.48(-2.08%) |
Feb 20, 2024 | 22.67 | 23.14 | 22.53 | 22.92 | 176,054 | +0.25(+1.09%) |
Feb 16, 2024 | 22.45 | 22.71 | 22.18 | 22.68 | 216,374 | +0.14(+0.62%) |
Feb 15, 2024 | 22.02 | 22.59 | 21.89 | 22.54 | 199,426 | +0.57(+2.58%) |
Feb 14, 2024 | 21.90 | 22.00 | 21.49 | 21.97 | 149,189 | +0.23(+1.05%) |
Feb 13, 2024 | 22.08 | 22.24 | 21.48 | 21.74 | 204,848 | -0.68(-3.01%) |
Feb 12, 2024 | 22.41 | 22.88 | 22.33 | 22.42 | 234,072 | +0.01(+0.04%) |
Feb 09, 2024 | 22.00 | 22.45 | 21.82 | 22.41 | 123,612 | +0.43(+1.94%) |
Feb 08, 2024 | 21.64 | 22.07 | 21.54 | 21.98 | 106,254 | +0.35(+1.61%) |
Feb 07, 2024 | 21.82 | 21.85 | 21.46 | 21.63 | 168,092 | -0.14(-0.64%) |
Feb 06, 2024 | 22.12 | 22.44 | 21.52 | 21.77 | 327,388 | -0.58(-2.58%) |
Feb 05, 2024 | 22.59 | 22.59 | 21.95 | 22.35 | 309,338 | -0.22(-0.97%) |
Feb 02, 2024 | 22.41 | 22.82 | 22.40 | 22.57 | 163,299 | -0.11(-0.48%) |