Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 29.87 | 31.83 | 29.84 | 31.37 | 2,367,427 | +1.68(+5.66%) |
Apr 25, 2024 | 29.14 | 29.72 | 28.89 | 29.69 | 1,741,120 | +0.41(+1.40%) |
Apr 24, 2024 | 28.55 | 29.46 | 28.51 | 29.28 | 1,997,342 | +0.54(+1.88%) |
Apr 23, 2024 | 27.85 | 28.80 | 27.75 | 28.74 | 1,630,858 | +0.63(+2.24%) |
Apr 22, 2024 | 27.46 | 28.29 | 27.00 | 28.11 | 1,832,539 | +0.71(+2.59%) |
Apr 19, 2024 | 26.25 | 27.43 | 26.25 | 27.40 | 1,571,632 | +1.34(+5.14%) |
Apr 18, 2024 | 25.48 | 27.71 | 25.30 | 26.06 | 2,129,927 | +1.35(+5.46%) |
Apr 17, 2024 | 24.79 | 25.17 | 24.60 | 24.71 | 1,440,073 | -0.07(-0.28%) |
Apr 16, 2024 | 24.40 | 24.91 | 24.14 | 24.78 | 1,069,098 | +0.13(+0.53%) |
Apr 15, 2024 | 24.69 | 24.73 | 24.17 | 24.65 | 1,185,681 | -0.02(-0.08%) |
Apr 12, 2024 | 25.61 | 25.61 | 24.55 | 24.67 | 989,824 | -1.03(-4.01%) |
Apr 11, 2024 | 25.38 | 25.79 | 25.22 | 25.70 | 676,514 | +0.33(+1.30%) |
Apr 10, 2024 | 25.28 | 25.41 | 25.00 | 25.37 | 899,749 | -0.51(-1.97%) |
Apr 09, 2024 | 25.69 | 26.40 | 25.56 | 25.88 | 924,443 | +0.46(+1.81%) |
Apr 08, 2024 | 25.25 | 25.46 | 25.11 | 25.42 | 897,646 | +0.22(+0.87%) |
Apr 05, 2024 | 25.06 | 25.49 | 24.78 | 25.20 | 928,672 | -0.01(-0.04%) |
Apr 04, 2024 | 25.77 | 26.01 | 25.18 | 25.21 | 1,380,331 | -0.44(-1.72%) |
Apr 03, 2024 | 25.10 | 25.65 | 24.74 | 25.65 | 1,961,165 | +0.42(+1.66%) |
Apr 02, 2024 | 25.91 | 25.91 | 25.15 | 25.23 | 1,203,454 | -0.76(-2.92%) |
Apr 01, 2024 | 26.18 | 26.18 | 25.71 | 25.99 | 1,260,225 | -0.17(-0.65%) |
Mar 28, 2024 | 26.35 | 26.49 | 26.09 | 26.16 | 734,631 | -0.14(-0.53%) |
Mar 27, 2024 | 25.75 | 26.37 | 25.64 | 26.30 | 1,162,927 | +0.71(+2.77%) |
Mar 26, 2024 | 25.83 | 26.14 | 25.52 | 25.59 | 1,077,253 | -0.04(-0.16%) |
Mar 25, 2024 | 25.84 | 25.95 | 25.27 | 25.63 | 1,649,443 | -0.14(-0.54%) |
Mar 22, 2024 | 26.02 | 26.20 | 25.75 | 25.77 | 960,948 | -0.25(-0.96%) |
Mar 21, 2024 | 26.53 | 26.72 | 25.93 | 26.02 | 982,567 | -0.35(-1.33%) |
Mar 20, 2024 | 26.11 | 26.50 | 26.03 | 26.37 | 894,579 | +0.21(+0.80%) |
Mar 19, 2024 | 26.41 | 26.59 | 25.96 | 26.16 | 1,608,339 | -0.31(-1.17%) |
Mar 18, 2024 | 27.04 | 27.04 | 26.40 | 26.47 | 1,228,953 | -0.53(-1.96%) |
Mar 15, 2024 | 27.26 | 27.54 | 26.92 | 27.00 | 2,836,760 | -0.32(-1.17%) |
Mar 14, 2024 | 28.67 | 28.77 | 27.21 | 27.32 | 976,562 | -1.35(-4.71%) |
Mar 13, 2024 | 28.28 | 29.43 | 28.28 | 28.67 | 1,275,026 | +0.34(+1.19%) |
Mar 12, 2024 | 28.65 | 28.98 | 28.21 | 28.33 | 1,078,646 | -0.44(-1.52%) |
Mar 11, 2024 | 28.37 | 29.27 | 28.37 | 28.77 | 1,197,601 | +0.41(+1.44%) |
Mar 08, 2024 | 28.66 | 28.66 | 28.07 | 28.36 | 1,286,906 | +0.07(+0.25%) |
Mar 07, 2024 | 28.48 | 28.99 | 28.23 | 28.29 | 1,553,013 | +0.02(+0.07%) |
Mar 06, 2024 | 28.70 | 28.79 | 28.04 | 28.27 | 2,422,738 | -0.39(-1.35%) |
Mar 05, 2024 | 29.14 | 29.25 | 28.15 | 28.66 | 1,188,518 | -0.52(-1.77%) |
Mar 04, 2024 | 29.66 | 29.77 | 28.78 | 29.18 | 1,019,124 | -0.40(-1.35%) |
Mar 01, 2024 | 29.00 | 30.01 | 28.66 | 29.58 | 1,005,317 | +0.76(+2.63%) |
Feb 29, 2024 | 28.94 | 29.01 | 28.43 | 28.82 | 1,345,605 | +0.14(+0.49%) |
Feb 28, 2024 | 29.02 | 29.03 | 28.36 | 28.68 | 741,161 | -0.48(-1.64%) |
Feb 27, 2024 | 28.52 | 29.31 | 28.35 | 29.16 | 1,023,010 | +0.88(+3.10%) |
Feb 26, 2024 | 28.19 | 28.41 | 27.76 | 28.28 | 1,243,194 | +0.09(+0.32%) |
Feb 23, 2024 | 28.90 | 28.90 | 28.13 | 28.19 | 1,325,805 | -0.78(-2.68%) |
Feb 22, 2024 | 29.24 | 29.32 | 28.37 | 28.97 | 1,301,672 | -0.40(-1.36%) |
Feb 21, 2024 | 29.39 | 29.86 | 29.17 | 29.37 | 1,076,847 | +0.29(+0.99%) |
Feb 20, 2024 | 29.86 | 30.26 | 28.78 | 29.08 | 1,755,506 | -0.93(-3.09%) |
Feb 16, 2024 | 30.26 | 31.44 | 29.80 | 30.00 | 2,392,797 | -0.33(-1.08%) |
Feb 15, 2024 | 35.93 | 36.16 | 30.28 | 30.33 | 3,540,834 | -4.55(-13.04%) |
Feb 14, 2024 | 34.31 | 34.99 | 34.09 | 34.88 | 1,124,025 | +0.98(+2.88%) |
Feb 13, 2024 | 34.57 | 34.93 | 33.75 | 33.91 | 865,343 | -1.36(-3.87%) |
Feb 12, 2024 | 34.84 | 35.60 | 34.84 | 35.27 | 1,528,755 | +0.60(+1.72%) |
Feb 09, 2024 | 34.38 | 35.43 | 34.35 | 34.67 | 994,601 | +0.40(+1.16%) |
Feb 08, 2024 | 33.47 | 34.46 | 33.43 | 34.27 | 884,490 | +0.78(+2.32%) |
Feb 07, 2024 | 34.40 | 34.53 | 33.49 | 33.50 | 935,513 | -0.72(-2.09%) |
Feb 06, 2024 | 33.61 | 34.48 | 33.55 | 34.21 | 1,258,176 | +0.46(+1.36%) |
Feb 05, 2024 | 34.85 | 34.91 | 33.41 | 33.76 | 1,034,263 | -1.38(-3.94%) |
Feb 02, 2024 | 35.46 | 35.71 | 34.90 | 35.14 | 910,534 | -0.69(-1.92%) |