Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 32.02 | 58,560 | +0.61(+1.94%) | |||
Apr 26, 2024 | 31.09 | 31.64 | 31.00 | 31.41 | 20,054 | +0.70(+2.28%) |
Apr 25, 2024 | 30.71 | 30.71 | 30.62 | 30.71 | 29,024 | -0.15(-0.49%) |
Apr 24, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 11,665 | +0.46(+1.51%) |
Apr 22, 2024 | 30.40 | 4,621 | -0.13(-0.43%) | |||
Apr 19, 2024 | 30.52 | 30.53 | 30.52 | 30.53 | 36,629 | +0.19(+0.63%) |
Apr 18, 2024 | 30.33 | 30.34 | 30.33 | 30.34 | 12,009 | -0.24(-0.78%) |
Apr 16, 2024 | 30.58 | 6,678 | -0.01(-0.03%) | |||
Apr 15, 2024 | 31.08 | 31.08 | 30.59 | 30.59 | 20,973 | -0.94(-2.98%) |
Apr 11, 2024 | 31.53 | 34,690 | +0.02(+0.06%) | |||
Apr 10, 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 50,134 | -0.23(-0.74%) |
Apr 09, 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 51,548 | +1.04(+3.37%) |
Apr 08, 2024 | 30.35 | 30.71 | 30.35 | 30.71 | 12,913 | +0.43(+1.40%) |
Apr 05, 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 17,370 | -0.52(-1.67%) |
Apr 04, 2024 | 30.96 | 31.25 | 30.80 | 30.80 | 28,523 | -0.29(-0.93%) |
Apr 03, 2024 | 31.05 | 31.09 | 31.05 | 31.09 | 59,806 | +1.71(+5.82%) |
Apr 01, 2024 | 29.38 | 41,344 | +0.02(+0.07%) | |||
Mar 28, 2024 | 29.23 | 29.36 | 29.23 | 29.36 | 2,467 | -0.16(-0.54%) |
Mar 27, 2024 | 28.16 | 29.52 | 28.16 | 29.52 | 400 | +1.16(+4.09%) |
Mar 26, 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 114 | +0.90(+3.28%) |
Mar 22, 2024 | 27.46 | 0 | -0.07(-0.24%) | |||
Mar 21, 2024 | 27.73 | 27.87 | 27.53 | 27.53 | 10,507 | +0.11(+0.39%) |
Mar 20, 2024 | 27.56 | 27.56 | 27.40 | 27.42 | 319 | -0.26(-0.94%) |
Mar 19, 2024 | 27.59 | 27.68 | 27.59 | 27.68 | 212 | +1.34(+5.09%) |
Mar 13, 2024 | 26.34 | 0 | +0.21(+0.80%) | |||
Mar 12, 2024 | 26.14 | 26.14 | 26.13 | 26.13 | 2,150 | -0.19(-0.72%) |
Mar 11, 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 146 | -0.13(-0.49%) |
Mar 08, 2024 | 26.57 | 26.57 | 26.45 | 26.45 | 328 | -0.21(-0.77%) |
Mar 07, 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 961 | +0.64(+2.44%) |
Mar 06, 2024 | 26.02 | 26.20 | 26.02 | 26.02 | 500 | -0.11(-0.42%) |
Mar 05, 2024 | 26.26 | 26.34 | 26.13 | 26.13 | 2,456 | -0.25(-0.95%) |
Mar 04, 2024 | 26.86 | 26.86 | 26.38 | 26.38 | 205 | -0.28(-1.05%) |
Mar 01, 2024 | 26.30 | 26.66 | 26.30 | 26.66 | 3,663 | +0.46(+1.77%) |
Feb 29, 2024 | 26.25 | 26.25 | 26.13 | 26.20 | 10,826 | +0.64(+2.49%) |
Feb 28, 2024 | 25.72 | 25.72 | 25.56 | 25.56 | 400 | -0.02(-0.08%) |
Feb 27, 2024 | 25.63 | 25.68 | 25.56 | 25.58 | 1,306 | +0.04(+0.16%) |
Feb 26, 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 102 | -0.34(-1.31%) |
Feb 23, 2024 | 25.97 | 25.97 | 25.88 | 25.88 | 570 | +0.06(+0.23%) |
Feb 22, 2024 | 25.93 | 26.00 | 25.82 | 25.82 | 45,807 | -0.01(-0.05%) |
Feb 21, 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 31,884 | +0.16(+0.63%) |
Feb 20, 2024 | 25.93 | 25.93 | 25.67 | 25.67 | 333 | -0.65(-2.46%) |
Feb 15, 2024 | 26.32 | 21,490 | +0.40(+1.54%) | |||
Feb 14, 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 70,844 | -0.88(-3.28%) |
Feb 13, 2024 | 26.91 | 27.34 | 26.80 | 26.80 | 80,271 | -1.46(-5.17%) |
Feb 12, 2024 | 28.25 | 28.28 | 28.25 | 28.26 | 9,209 | +0.26(+0.93%) |
Feb 09, 2024 | 26.83 | 28.00 | 26.83 | 28.00 | 42,183 | +1.15(+4.28%) |
Feb 08, 2024 | 26.99 | 26.99 | 26.85 | 26.85 | 6,110 | +0.02(+0.07%) |
Feb 07, 2024 | 26.37 | 27.36 | 25.80 | 26.83 | 165,945 | -2.62(-8.89%) |
Feb 05, 2024 | 29.45 | 3,372 | -0.07(-0.24%) | |||
Feb 02, 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 11,699 | -0.05(-0.17%) |