Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 30.91 | 31.05 | 30.69 | 30.98 | 592,069 | -0.03(-0.10%) |
Apr 23, 2024 | 30.06 | 31.10 | 30.06 | 31.01 | 560,656 | +0.66(+2.17%) |
Apr 22, 2024 | 30.35 | 30.91 | 30.02 | 30.35 | 876,707 | -1.06(-3.37%) |
Apr 19, 2024 | 31.26 | 31.64 | 31.26 | 31.41 | 358,438 | +0.14(+0.45%) |
Apr 18, 2024 | 31.62 | 31.63 | 31.04 | 31.27 | 483,668 | +0.21(+0.68%) |
Apr 17, 2024 | 31.05 | 31.60 | 30.70 | 31.06 | 673,789 | +0.41(+1.34%) |
Apr 16, 2024 | 30.63 | 30.74 | 29.91 | 30.65 | 1,402,270 | -0.50(-1.61%) |
Apr 15, 2024 | 31.70 | 32.08 | 30.77 | 31.15 | 996,717 | -0.31(-0.99%) |
Apr 12, 2024 | 32.91 | 33.47 | 31.21 | 31.46 | 2,363,905 | -0.73(-2.27%) |
Apr 11, 2024 | 32.07 | 32.21 | 31.28 | 32.19 | 714,209 | +0.52(+1.64%) |
Apr 10, 2024 | 31.20 | 32.10 | 30.65 | 31.67 | 959,527 | -0.38(-1.19%) |
Apr 09, 2024 | 31.72 | 32.42 | 31.70 | 32.05 | 1,360,816 | +0.87(+2.79%) |
Apr 08, 2024 | 31.58 | 31.78 | 30.71 | 31.18 | 1,370,402 | +0.13(+0.42%) |
Apr 05, 2024 | 30.11 | 31.19 | 29.82 | 31.05 | 1,749,316 | +0.97(+3.22%) |
Apr 04, 2024 | 30.50 | 30.77 | 30.03 | 30.08 | 1,446,385 | -0.38(-1.25%) |
Apr 03, 2024 | 28.95 | 30.52 | 28.90 | 30.46 | 1,981,274 | +1.70(+5.91%) |
Apr 02, 2024 | 28.39 | 28.77 | 28.25 | 28.76 | 724,674 | +0.81(+2.90%) |
Apr 01, 2024 | 28.00 | 28.50 | 27.56 | 27.95 | 536,790 | +0.49(+1.78%) |
Mar 28, 2024 | 27.04 | 27.63 | 26.92 | 27.46 | 579,772 | +0.59(+2.20%) |
Mar 27, 2024 | 26.05 | 26.93 | 26.05 | 26.87 | 401,882 | +0.92(+3.55%) |
Mar 26, 2024 | 26.58 | 26.69 | 25.93 | 25.95 | 219,013 | -0.23(-0.88%) |
Mar 25, 2024 | 26.20 | 26.62 | 26.16 | 26.18 | 243,082 | +0.20(+0.77%) |
Mar 22, 2024 | 26.10 | 26.39 | 25.85 | 25.98 | 352,350 | -0.30(-1.14%) |
Mar 21, 2024 | 26.81 | 27.04 | 26.27 | 26.28 | 534,328 | -0.20(-0.76%) |
Mar 20, 2024 | 25.23 | 26.72 | 25.20 | 26.48 | 458,029 | +1.10(+4.33%) |
Mar 19, 2024 | 25.89 | 25.96 | 25.34 | 25.38 | 409,903 | -0.73(-2.80%) |
Mar 18, 2024 | 26.37 | 26.37 | 26.01 | 26.11 | 323,624 | -0.24(-0.91%) |
Mar 15, 2024 | 26.07 | 26.44 | 25.86 | 26.35 | 343,430 | +0.29(+1.11%) |
Mar 14, 2024 | 26.15 | 26.29 | 25.92 | 26.06 | 209,418 | -0.23(-0.87%) |
Mar 13, 2024 | 25.76 | 26.50 | 25.65 | 26.29 | 488,049 | +0.53(+2.06%) |
Mar 12, 2024 | 25.55 | 25.82 | 25.30 | 25.76 | 248,157 | -0.16(-0.62%) |
Mar 11, 2024 | 25.39 | 26.16 | 25.32 | 25.92 | 537,385 | +0.53(+2.09%) |
Mar 08, 2024 | 25.71 | 25.76 | 25.21 | 25.39 | 314,242 | -0.01(-0.04%) |
Mar 07, 2024 | 25.20 | 25.45 | 24.98 | 25.40 | 308,013 | +0.50(+2.01%) |
Mar 06, 2024 | 24.68 | 25.16 | 24.64 | 24.90 | 727,615 | +0.45(+1.84%) |
Mar 05, 2024 | 24.78 | 24.85 | 24.38 | 24.45 | 710,735 | -0.02(-0.08%) |
Mar 04, 2024 | 24.00 | 24.60 | 24.00 | 24.47 | 529,940 | +0.71(+2.99%) |
Mar 01, 2024 | 23.20 | 23.93 | 22.94 | 23.76 | 502,510 | +0.66(+2.86%) |
Feb 29, 2024 | 23.02 | 23.30 | 22.92 | 23.10 | 302,323 | +0.43(+1.90%) |
Feb 28, 2024 | 22.90 | 22.90 | 22.58 | 22.67 | 299,184 | -0.31(-1.35%) |
Feb 27, 2024 | 23.01 | 23.12 | 22.91 | 22.98 | 382,176 | -0.04(-0.17%) |
Feb 26, 2024 | 23.09 | 23.09 | 22.76 | 23.02 | 290,240 | -0.31(-1.33%) |
Feb 23, 2024 | 22.97 | 23.37 | 22.77 | 23.33 | 418,177 | +0.34(+1.48%) |
Feb 22, 2024 | 23.16 | 23.29 | 22.95 | 22.99 | 360,575 | -0.34(-1.46%) |
Feb 21, 2024 | 23.82 | 23.82 | 23.04 | 23.33 | 342,601 | -0.53(-2.22%) |
Feb 20, 2024 | 24.19 | 24.24 | 23.70 | 23.86 | 203,751 | -0.17(-0.71%) |
Feb 16, 2024 | 23.90 | 24.27 | 23.84 | 24.03 | 219,575 | +0.00(+0.00%) |
Feb 15, 2024 | 23.75 | 24.21 | 23.75 | 24.03 | 446,709 | +0.63(+2.69%) |
Feb 14, 2024 | 23.38 | 23.48 | 23.10 | 23.40 | 190,780 | +0.16(+0.69%) |
Feb 13, 2024 | 24.24 | 24.27 | 23.03 | 23.24 | 702,491 | -1.69(-6.78%) |
Feb 12, 2024 | 24.50 | 25.05 | 24.50 | 24.93 | 294,148 | +0.28(+1.14%) |
Feb 09, 2024 | 24.77 | 24.81 | 24.44 | 24.65 | 558,050 | -0.22(-0.88%) |
Feb 08, 2024 | 24.86 | 25.05 | 24.79 | 24.87 | 136,731 | -0.15(-0.60%) |
Feb 07, 2024 | 25.27 | 25.43 | 24.97 | 25.02 | 253,437 | -0.30(-1.18%) |
Feb 06, 2024 | 25.02 | 25.45 | 25.02 | 25.32 | 143,923 | +0.34(+1.36%) |
Feb 05, 2024 | 25.10 | 25.24 | 24.83 | 24.98 | 564,341 | -0.61(-2.38%) |
Feb 02, 2024 | 25.50 | 25.69 | 25.25 | 25.59 | 294,899 | -0.63(-2.40%) |