Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 27.46 | 27.71 | 26.99 | 27.15 | 286,629 | -0.13(-0.48%) |
Apr 17, 2024 | 28.13 | 28.21 | 27.10 | 27.28 | 417,509 | -0.47(-1.69%) |
Apr 16, 2024 | 27.01 | 27.89 | 26.72 | 27.75 | 425,155 | +0.63(+2.32%) |
Apr 15, 2024 | 27.15 | 27.38 | 26.78 | 27.12 | 586,800 | +0.00(+0.00%) |
Apr 12, 2024 | 27.63 | 27.72 | 26.79 | 27.12 | 331,555 | -0.79(-2.83%) |
Apr 11, 2024 | 27.79 | 27.96 | 27.13 | 27.91 | 480,903 | +0.39(+1.42%) |
Apr 10, 2024 | 27.29 | 27.91 | 26.80 | 27.52 | 695,256 | -0.60(-2.13%) |
Apr 09, 2024 | 28.65 | 28.79 | 27.75 | 28.12 | 377,966 | -0.20(-0.71%) |
Apr 08, 2024 | 28.40 | 28.86 | 28.12 | 28.32 | 451,164 | +0.16(+0.57%) |
Apr 05, 2024 | 27.38 | 28.45 | 27.32 | 28.16 | 598,795 | +0.13(+0.46%) |
Apr 04, 2024 | 28.18 | 28.55 | 28.00 | 28.03 | 669,759 | +0.44(+1.59%) |
Apr 03, 2024 | 27.23 | 28.01 | 27.23 | 27.59 | 491,049 | -0.14(-0.50%) |
Apr 02, 2024 | 27.64 | 27.83 | 27.16 | 27.73 | 774,170 | -0.80(-2.80%) |
Apr 01, 2024 | 29.13 | 29.13 | 28.46 | 28.53 | 514,186 | -0.48(-1.65%) |
Mar 28, 2024 | 29.07 | 29.27 | 28.69 | 29.01 | 555,520 | +0.21(+0.73%) |
Mar 27, 2024 | 28.10 | 28.97 | 27.75 | 28.80 | 523,533 | +1.02(+3.67%) |
Mar 26, 2024 | 27.99 | 28.25 | 27.68 | 27.78 | 480,623 | +0.35(+1.28%) |
Mar 25, 2024 | 27.33 | 27.55 | 26.99 | 27.43 | 667,002 | +0.07(+0.26%) |
Mar 22, 2024 | 28.35 | 28.53 | 27.31 | 27.36 | 534,486 | -1.16(-4.07%) |
Mar 21, 2024 | 28.15 | 28.84 | 28.06 | 28.52 | 542,793 | +0.37(+1.31%) |
Mar 20, 2024 | 27.29 | 28.35 | 27.19 | 28.15 | 583,369 | +0.80(+2.93%) |
Mar 19, 2024 | 26.30 | 27.45 | 26.15 | 27.35 | 518,950 | +1.01(+3.83%) |
Mar 18, 2024 | 26.17 | 26.91 | 25.51 | 26.34 | 1,254,822 | +0.15(+0.57%) |
Mar 15, 2024 | 26.43 | 26.58 | 24.82 | 26.19 | 3,754,115 | -0.48(-1.80%) |
Mar 14, 2024 | 25.67 | 27.07 | 24.56 | 26.67 | 2,269,309 | -3.66(-12.07%) |
Mar 13, 2024 | 30.10 | 30.87 | 30.10 | 30.33 | 932,793 | -0.05(-0.16%) |
Mar 12, 2024 | 29.51 | 30.50 | 29.51 | 30.38 | 602,868 | +0.88(+2.98%) |
Mar 11, 2024 | 29.59 | 29.84 | 28.88 | 29.50 | 696,652 | -0.08(-0.27%) |
Mar 08, 2024 | 29.76 | 30.30 | 29.23 | 29.58 | 464,486 | -0.10(-0.34%) |
Mar 07, 2024 | 29.31 | 29.75 | 29.27 | 29.68 | 464,663 | +0.38(+1.30%) |
Mar 06, 2024 | 29.68 | 29.96 | 28.92 | 29.30 | 501,166 | -0.18(-0.63%) |
Mar 05, 2024 | 29.19 | 30.09 | 29.19 | 29.48 | 517,390 | -0.25(-0.82%) |
Mar 04, 2024 | 30.96 | 31.43 | 28.78 | 29.73 | 1,324,291 | -3.51(-10.56%) |
Mar 01, 2024 | 33.50 | 33.50 | 32.78 | 33.24 | 452,588 | -0.03(-0.09%) |
Feb 29, 2024 | 32.56 | 33.36 | 32.22 | 33.27 | 650,496 | +1.22(+3.81%) |
Feb 28, 2024 | 32.83 | 33.10 | 30.33 | 32.05 | 1,102,097 | -1.60(-4.75%) |
Feb 27, 2024 | 33.92 | 34.16 | 33.19 | 33.65 | 475,748 | +0.14(+0.42%) |
Feb 26, 2024 | 32.99 | 34.48 | 32.75 | 33.51 | 1,109,512 | +0.28(+0.84%) |
Feb 23, 2024 | 32.86 | 33.25 | 32.54 | 33.23 | 396,371 | +0.50(+1.53%) |
Feb 22, 2024 | 32.91 | 33.22 | 32.45 | 32.73 | 453,529 | +0.08(+0.25%) |
Feb 21, 2024 | 31.94 | 33.40 | 31.85 | 32.65 | 915,247 | +0.80(+2.51%) |
Feb 20, 2024 | 31.24 | 31.88 | 31.00 | 31.85 | 418,011 | +0.14(+0.44%) |
Feb 16, 2024 | 31.77 | 32.03 | 31.36 | 31.71 | 313,777 | -0.38(-1.18%) |
Feb 15, 2024 | 31.49 | 32.32 | 31.31 | 32.09 | 465,330 | +0.75(+2.39%) |
Feb 14, 2024 | 31.30 | 31.69 | 30.60 | 31.34 | 325,842 | +0.38(+1.23%) |
Feb 13, 2024 | 30.19 | 31.01 | 30.13 | 30.96 | 541,990 | -0.91(-2.86%) |
Feb 12, 2024 | 31.62 | 32.40 | 31.61 | 31.87 | 511,172 | +0.24(+0.76%) |
Feb 09, 2024 | 31.41 | 31.82 | 30.96 | 31.63 | 489,801 | +0.23(+0.73%) |
Feb 08, 2024 | 30.12 | 31.42 | 29.95 | 31.40 | 450,071 | +1.51(+5.05%) |
Feb 07, 2024 | 30.24 | 30.24 | 29.46 | 29.89 | 371,239 | -0.13(-0.43%) |
Feb 06, 2024 | 29.15 | 30.06 | 29.15 | 30.02 | 426,687 | +0.66(+2.25%) |
Feb 05, 2024 | 29.04 | 29.80 | 28.28 | 29.36 | 665,394 | -0.80(-2.65%) |
Feb 02, 2024 | 30.30 | 30.30 | 29.73 | 30.16 | 445,124 | -0.74(-2.39%) |