Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 23.60 | 24.50 | 22.23 | 22.50 | 373,667 | -1.50(-6.25%) |
Apr 29, 2024 | 24.21 | 24.65 | 23.80 | 24.00 | 341,211 | -0.12(-0.50%) |
Apr 26, 2024 | 23.40 | 24.18 | 23.30 | 24.12 | 210,509 | +0.81(+3.47%) |
Apr 25, 2024 | 23.38 | 23.44 | 23.07 | 23.31 | 313,963 | -0.60(-2.51%) |
Apr 24, 2024 | 22.97 | 24.01 | 22.70 | 23.91 | 447,580 | +1.16(+5.10%) |
Apr 23, 2024 | 22.57 | 23.56 | 22.34 | 22.75 | 789,091 | +0.40(+1.79%) |
Apr 22, 2024 | 22.58 | 22.66 | 21.96 | 22.35 | 341,237 | -0.10(-0.45%) |
Apr 19, 2024 | 21.39 | 22.93 | 21.36 | 22.45 | 932,517 | +1.09(+5.10%) |
Apr 18, 2024 | 21.68 | 23.20 | 21.22 | 21.36 | 979,082 | -0.30(-1.39%) |
Apr 17, 2024 | 22.38 | 22.71 | 21.48 | 21.66 | 358,317 | -0.51(-2.30%) |
Apr 16, 2024 | 21.73 | 22.49 | 21.18 | 22.17 | 723,110 | +0.01(+0.05%) |
Apr 15, 2024 | 23.39 | 23.64 | 21.97 | 22.16 | 520,965 | -1.22(-5.22%) |
Apr 12, 2024 | 24.07 | 24.59 | 23.29 | 23.38 | 373,590 | -1.22(-4.96%) |
Apr 11, 2024 | 25.11 | 25.16 | 24.20 | 24.60 | 514,984 | -0.21(-0.85%) |
Apr 10, 2024 | 24.74 | 25.63 | 24.45 | 24.81 | 877,368 | -0.94(-3.65%) |
Apr 09, 2024 | 26.14 | 26.52 | 25.43 | 25.75 | 372,337 | -0.15(-0.58%) |
Apr 08, 2024 | 25.75 | 26.67 | 25.50 | 25.90 | 328,086 | -0.20(-0.77%) |
Apr 05, 2024 | 25.13 | 26.11 | 24.10 | 26.10 | 543,164 | +0.59(+2.31%) |
Apr 04, 2024 | 26.71 | 27.76 | 25.44 | 25.51 | 402,394 | -0.89(-3.37%) |
Apr 03, 2024 | 25.46 | 26.81 | 25.44 | 26.40 | 428,303 | +0.25(+0.96%) |
Apr 02, 2024 | 26.56 | 27.50 | 25.98 | 26.15 | 473,840 | -1.24(-4.53%) |
Apr 01, 2024 | 27.97 | 28.24 | 26.68 | 27.39 | 555,853 | -0.22(-0.80%) |
Mar 28, 2024 | 27.14 | 27.77 | 27.77 | 27.61 | 557,027 | -0.13(-0.47%) |
Mar 27, 2024 | 27.48 | 27.86 | 26.60 | 27.74 | 495,860 | +0.64(+2.36%) |
Mar 26, 2024 | 26.96 | 28.34 | 26.35 | 27.10 | 1,244,512 | +1.02(+3.91%) |
Mar 25, 2024 | 25.61 | 26.12 | 25.51 | 26.08 | 293,402 | +0.43(+1.68%) |
Mar 22, 2024 | 25.51 | 26.19 | 24.89 | 25.65 | 757,014 | -0.15(-0.58%) |
Mar 21, 2024 | 26.85 | 26.85 | 25.52 | 25.80 | 440,032 | -0.54(-2.05%) |
Mar 20, 2024 | 24.77 | 26.83 | 24.77 | 26.34 | 843,221 | +1.62(+6.55%) |
Mar 19, 2024 | 26.51 | 27.08 | 24.50 | 24.72 | 725,670 | -2.20(-8.17%) |
Mar 18, 2024 | 26.73 | 27.70 | 26.52 | 26.92 | 379,389 | -0.20(-0.74%) |
Mar 15, 2024 | 27.16 | 28.03 | 26.82 | 27.12 | 709,230 | -0.24(-0.88%) |
Mar 14, 2024 | 28.77 | 28.93 | 26.70 | 27.36 | 623,580 | -1.82(-6.24%) |
Mar 13, 2024 | 29.00 | 29.95 | 28.62 | 29.18 | 277,314 | +0.03(+0.10%) |
Mar 12, 2024 | 29.07 | 29.26 | 28.14 | 29.15 | 395,904 | +0.44(+1.53%) |
Mar 11, 2024 | 29.31 | 29.77 | 28.53 | 28.71 | 415,081 | -0.84(-2.84%) |
Mar 08, 2024 | 29.83 | 30.77 | 29.04 | 29.55 | 435,113 | +0.28(+0.96%) |
Mar 07, 2024 | 27.95 | 29.32 | 27.84 | 29.27 | 461,414 | +1.41(+5.06%) |
Mar 06, 2024 | 28.50 | 29.35 | 27.54 | 27.86 | 646,637 | -0.14(-0.50%) |
Mar 05, 2024 | 28.72 | 29.54 | 27.39 | 28.00 | 615,270 | -1.01(-3.48%) |
Mar 04, 2024 | 27.47 | 29.55 | 27.00 | 29.01 | 598,120 | +1.73(+6.34%) |
Mar 01, 2024 | 26.91 | 27.53 | 26.06 | 27.28 | 397,671 | +0.53(+1.98%) |
Feb 29, 2024 | 29.50 | 30.12 | 25.97 | 26.75 | 861,474 | -1.83(-6.40%) |
Feb 28, 2024 | 27.25 | 28.86 | 26.59 | 28.58 | 1,118,332 | +1.31(+4.80%) |
Feb 27, 2024 | 24.47 | 27.47 | 24.27 | 27.27 | 862,298 | +3.14(+13.01%) |
Feb 26, 2024 | 22.80 | 24.15 | 22.80 | 24.13 | 721,967 | +1.13(+4.91%) |
Feb 23, 2024 | 23.59 | 23.59 | 22.50 | 23.00 | 814,535 | -0.70(-2.95%) |
Feb 22, 2024 | 23.85 | 24.20 | 23.07 | 23.70 | 616,978 | -0.01(-0.04%) |
Feb 21, 2024 | 24.33 | 24.37 | 22.34 | 23.71 | 1,268,984 | -0.68(-2.79%) |
Feb 20, 2024 | 22.64 | 25.68 | 22.64 | 24.39 | 1,533,832 | +1.51(+6.60%) |
Feb 16, 2024 | 27.02 | 29.57 | 22.69 | 22.88 | 4,606,036 | -12.40(-35.15%) |
Feb 15, 2024 | 33.59 | 35.74 | 33.59 | 35.28 | 1,553,541 | +1.97(+5.91%) |
Feb 14, 2024 | 31.86 | 34.06 | 31.21 | 33.31 | 953,201 | +2.53(+8.22%) |
Feb 13, 2024 | 30.42 | 32.21 | 29.96 | 30.78 | 668,069 | -1.56(-4.82%) |
Feb 12, 2024 | 30.68 | 33.25 | 30.68 | 32.34 | 585,900 | +1.68(+5.48%) |
Feb 09, 2024 | 30.30 | 30.88 | 29.74 | 30.66 | 458,213 | +0.98(+3.30%) |
Feb 08, 2024 | 28.46 | 30.09 | 28.46 | 29.68 | 494,728 | +1.39(+4.91%) |
Feb 07, 2024 | 29.20 | 29.20 | 27.81 | 28.29 | 363,005 | -0.64(-2.21%) |
Feb 06, 2024 | 26.92 | 29.13 | 26.92 | 28.93 | 572,301 | +1.70(+6.24%) |
Feb 05, 2024 | 26.24 | 27.44 | 25.54 | 27.23 | 878,853 | +0.28(+1.04%) |
Feb 02, 2024 | 26.78 | 27.56 | 25.97 | 26.95 | 638,337 | -0.45(-1.64%) |