Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 26.67 | 27.53 | 26.12 | 27.49 | 328,085 | +0.28(+1.03%) |
Apr 24, 2024 | 27.88 | 28.51 | 27.16 | 27.21 | 399,212 | -0.67(-2.40%) |
Apr 23, 2024 | 26.76 | 27.90 | 26.66 | 27.88 | 304,505 | +1.29(+4.85%) |
Apr 22, 2024 | 26.53 | 26.78 | 26.24 | 26.59 | 257,336 | +0.28(+1.06%) |
Apr 19, 2024 | 25.81 | 26.66 | 25.81 | 26.31 | 256,055 | +0.52(+2.02%) |
Apr 18, 2024 | 26.57 | 26.96 | 25.77 | 25.79 | 383,317 | -0.27(-1.04%) |
Apr 17, 2024 | 26.66 | 26.75 | 25.92 | 26.06 | 815,189 | -0.35(-1.33%) |
Apr 16, 2024 | 27.19 | 27.20 | 26.06 | 26.41 | 532,026 | -1.13(-4.10%) |
Apr 15, 2024 | 28.25 | 28.62 | 27.43 | 27.54 | 279,045 | -0.68(-2.41%) |
Apr 12, 2024 | 28.87 | 29.05 | 28.21 | 28.22 | 293,581 | -0.86(-2.96%) |
Apr 11, 2024 | 28.86 | 29.19 | 28.59 | 29.08 | 295,097 | +0.32(+1.11%) |
Apr 10, 2024 | 29.50 | 29.57 | 28.39 | 28.76 | 589,813 | -1.68(-5.52%) |
Apr 09, 2024 | 31.00 | 31.00 | 30.17 | 30.44 | 289,057 | -0.28(-0.91%) |
Apr 08, 2024 | 31.09 | 31.09 | 30.54 | 30.72 | 202,159 | -0.14(-0.45%) |
Apr 05, 2024 | 30.87 | 31.44 | 30.85 | 30.86 | 485,825 | -0.14(-0.45%) |
Apr 04, 2024 | 32.42 | 32.64 | 30.98 | 31.00 | 243,841 | -0.90(-2.82%) |
Apr 03, 2024 | 31.12 | 32.12 | 31.12 | 31.90 | 203,414 | +0.47(+1.50%) |
Apr 02, 2024 | 31.92 | 32.10 | 30.65 | 31.43 | 290,156 | -1.01(-3.11%) |
Apr 01, 2024 | 32.87 | 33.12 | 32.21 | 32.44 | 179,716 | -0.36(-1.10%) |
Mar 28, 2024 | 31.95 | 33.18 | 31.95 | 32.80 | 266,796 | +0.92(+2.89%) |
Mar 27, 2024 | 31.58 | 31.90 | 31.51 | 31.88 | 173,694 | +0.66(+2.11%) |
Mar 26, 2024 | 31.60 | 31.91 | 31.18 | 31.22 | 128,566 | -0.10(-0.32%) |
Mar 25, 2024 | 31.51 | 31.85 | 31.31 | 31.32 | 184,760 | -0.19(-0.60%) |
Mar 22, 2024 | 32.07 | 32.16 | 31.45 | 31.51 | 130,154 | -0.36(-1.13%) |
Mar 21, 2024 | 32.01 | 32.33 | 31.82 | 31.87 | 262,441 | +0.27(+0.85%) |
Mar 20, 2024 | 30.12 | 31.76 | 29.97 | 31.60 | 180,467 | +1.46(+4.84%) |
Mar 19, 2024 | 29.30 | 30.53 | 29.30 | 30.14 | 230,892 | +0.70(+2.38%) |
Mar 18, 2024 | 29.72 | 30.01 | 29.12 | 29.44 | 191,970 | -0.15(-0.51%) |
Mar 15, 2024 | 29.50 | 30.16 | 29.18 | 29.59 | 525,384 | -0.15(-0.50%) |
Mar 14, 2024 | 31.44 | 31.56 | 29.34 | 29.74 | 409,223 | -2.13(-6.68%) |
Mar 13, 2024 | 31.04 | 32.18 | 31.04 | 31.87 | 235,831 | +0.71(+2.28%) |
Mar 12, 2024 | 30.74 | 31.32 | 30.04 | 31.16 | 296,358 | +0.39(+1.27%) |
Mar 11, 2024 | 30.92 | 30.92 | 30.21 | 30.77 | 220,219 | -0.33(-1.06%) |
Mar 08, 2024 | 30.99 | 31.60 | 30.59 | 31.10 | 203,077 | +0.44(+1.44%) |
Mar 07, 2024 | 30.49 | 31.65 | 30.49 | 30.66 | 240,986 | +0.48(+1.59%) |
Mar 06, 2024 | 30.33 | 30.50 | 29.85 | 30.18 | 230,434 | +0.30(+1.00%) |
Mar 05, 2024 | 30.98 | 31.50 | 29.77 | 29.88 | 261,715 | -1.27(-4.08%) |
Mar 04, 2024 | 32.39 | 32.66 | 31.13 | 31.15 | 546,859 | -1.09(-3.38%) |
Mar 01, 2024 | 31.30 | 32.32 | 30.81 | 32.24 | 259,295 | +0.91(+2.90%) |
Feb 29, 2024 | 30.81 | 31.41 | 30.59 | 31.33 | 348,584 | +1.06(+3.50%) |
Feb 28, 2024 | 29.94 | 30.61 | 29.85 | 30.27 | 302,770 | +0.17(+0.56%) |
Feb 27, 2024 | 29.83 | 30.10 | 29.37 | 30.10 | 387,294 | +0.68(+2.31%) |
Feb 26, 2024 | 29.33 | 29.82 | 29.33 | 29.42 | 224,241 | -0.02(-0.07%) |
Feb 23, 2024 | 29.25 | 29.80 | 29.22 | 29.44 | 164,240 | +0.41(+1.41%) |
Feb 22, 2024 | 29.28 | 29.58 | 29.02 | 29.03 | 274,521 | -0.25(-0.85%) |
Feb 21, 2024 | 29.15 | 29.54 | 28.96 | 29.28 | 196,184 | +0.19(+0.65%) |
Feb 20, 2024 | 28.80 | 29.20 | 28.51 | 29.09 | 237,427 | -0.28(-0.95%) |
Feb 16, 2024 | 29.83 | 29.88 | 29.28 | 29.37 | 304,542 | -1.10(-3.61%) |
Feb 15, 2024 | 30.01 | 30.55 | 29.81 | 30.47 | 248,927 | +0.75(+2.52%) |
Feb 14, 2024 | 29.58 | 30.06 | 28.92 | 29.72 | 354,246 | +0.75(+2.59%) |
Feb 13, 2024 | 29.34 | 30.02 | 28.89 | 28.97 | 359,410 | -2.34(-7.47%) |
Feb 12, 2024 | 29.53 | 31.34 | 29.53 | 31.31 | 533,421 | +1.96(+6.68%) |
Feb 09, 2024 | 29.49 | 29.81 | 29.11 | 29.35 | 523,004 | -0.09(-0.31%) |
Feb 08, 2024 | 28.60 | 29.57 | 28.51 | 29.44 | 322,484 | +0.84(+2.94%) |
Feb 07, 2024 | 29.17 | 29.37 | 28.35 | 28.60 | 408,969 | -0.51(-1.75%) |
Feb 06, 2024 | 29.24 | 29.27 | 28.63 | 29.11 | 649,517 | -0.13(-0.44%) |
Feb 05, 2024 | 29.64 | 29.64 | 28.73 | 29.24 | 585,839 | -0.57(-1.91%) |
Feb 02, 2024 | 28.75 | 29.97 | 27.42 | 29.81 | 1,330,096 | -2.55(-7.88%) |