Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 26.50 | 26.90 | 26.30 | 26.31 | 31,802 | -0.19(-0.72%) |
Apr 29, 2024 | 26.61 | 26.81 | 26.24 | 26.50 | 106,447 | +1.27(+5.03%) |
Apr 26, 2024 | 25.11 | 25.23 | 24.60 | 25.23 | 27,727 | +0.51(+2.06%) |
Apr 25, 2024 | 24.65 | 25.15 | 24.51 | 24.72 | 60,250 | -0.42(-1.67%) |
Apr 24, 2024 | 25.11 | 25.20 | 25.02 | 25.14 | 18,253 | +0.38(+1.53%) |
Apr 23, 2024 | 25.07 | 25.14 | 24.70 | 24.76 | 25,912 | +0.11(+0.45%) |
Apr 22, 2024 | 24.68 | 25.02 | 24.50 | 24.65 | 13,949 | +0.24(+0.99%) |
Apr 19, 2024 | 25.03 | 25.03 | 24.25 | 24.41 | 19,808 | +0.24(+0.99%) |
Apr 18, 2024 | 24.31 | 24.55 | 24.16 | 24.17 | 18,003 | -0.06(-0.25%) |
Apr 17, 2024 | 24.34 | 24.47 | 24.03 | 24.23 | 32,638 | -0.26(-1.06%) |
Apr 16, 2024 | 24.95 | 24.95 | 24.38 | 24.49 | 35,669 | -0.52(-2.08%) |
Apr 15, 2024 | 24.52 | 25.42 | 24.52 | 25.01 | 36,971 | +0.13(+0.52%) |
Apr 12, 2024 | 25.00 | 25.25 | 24.79 | 24.88 | 57,933 | -0.05(-0.20%) |
Apr 11, 2024 | 25.15 | 25.15 | 24.76 | 24.93 | 49,792 | +0.21(+0.87%) |
Apr 10, 2024 | 24.83 | 24.83 | 24.57 | 24.71 | 21,956 | -0.41(-1.61%) |
Apr 09, 2024 | 25.02 | 25.19 | 24.66 | 25.12 | 18,441 | +0.49(+1.99%) |
Apr 08, 2024 | 25.02 | 25.02 | 24.35 | 24.63 | 36,254 | +0.29(+1.19%) |
Apr 05, 2024 | 24.36 | 24.48 | 24.24 | 24.34 | 27,364 | +0.34(+1.42%) |
Apr 04, 2024 | 24.45 | 24.95 | 24.00 | 24.00 | 24,846 | -0.15(-0.62%) |
Apr 03, 2024 | 24.50 | 24.50 | 23.90 | 24.15 | 169,591 | +0.59(+2.53%) |
Apr 02, 2024 | 23.90 | 23.90 | 23.41 | 23.55 | 15,111 | -0.07(-0.32%) |
Apr 01, 2024 | 23.15 | 24.29 | 23.15 | 23.63 | 97,822 | -0.46(-1.91%) |
Mar 28, 2024 | 23.98 | 24.17 | 23.98 | 24.09 | 26,858 | -0.23(-0.95%) |
Mar 27, 2024 | 24.80 | 24.80 | 24.16 | 24.32 | 12,427 | -0.30(-1.22%) |
Mar 26, 2024 | 24.60 | 24.62 | 24.50 | 24.62 | 62,218 | +0.03(+0.12%) |
Mar 25, 2024 | 24.70 | 24.75 | 24.24 | 24.59 | 13,959 | -0.06(-0.24%) |
Mar 22, 2024 | 24.80 | 24.99 | 24.64 | 24.65 | 96,554 | -0.11(-0.46%) |
Mar 21, 2024 | 24.71 | 24.78 | 23.84 | 24.76 | 36,209 | +0.65(+2.71%) |
Mar 20, 2024 | 23.19 | 24.21 | 23.19 | 24.11 | 14,889 | +0.02(+0.08%) |
Mar 19, 2024 | 23.90 | 24.09 | 23.80 | 24.09 | 19,291 | +0.24(+1.01%) |
Mar 18, 2024 | 24.25 | 24.25 | 23.70 | 23.85 | 16,031 | +0.06(+0.25%) |
Mar 15, 2024 | 23.77 | 23.85 | 23.67 | 23.79 | 76,916 | +0.77(+3.34%) |
Mar 14, 2024 | 22.91 | 23.17 | 22.91 | 23.02 | 35,135 | +0.12(+0.52%) |
Mar 13, 2024 | 23.00 | 23.00 | 22.81 | 22.90 | 16,901 | -0.33(-1.42%) |
Mar 12, 2024 | 22.46 | 23.28 | 22.46 | 23.23 | 48,804 | -0.04(-0.19%) |
Mar 11, 2024 | 23.50 | 23.98 | 23.24 | 23.27 | 116,344 | -0.98(-4.03%) |
Mar 08, 2024 | 24.50 | 24.50 | 23.75 | 24.25 | 38,592 | +0.01(+0.05%) |
Mar 07, 2024 | 24.20 | 24.26 | 23.76 | 24.24 | 69,353 | +0.05(+0.21%) |
Mar 06, 2024 | 23.54 | 24.50 | 23.54 | 24.19 | 51,527 | +0.42(+1.77%) |
Mar 05, 2024 | 23.81 | 23.98 | 23.04 | 23.77 | 40,036 | +0.05(+0.21%) |
Mar 04, 2024 | 23.83 | 23.83 | 23.59 | 23.72 | 86,981 | -0.11(-0.46%) |
Mar 01, 2024 | 23.72 | 24.20 | 23.56 | 23.83 | 30,806 | +0.45(+1.92%) |
Feb 29, 2024 | 23.50 | 23.50 | 23.32 | 23.38 | 32,580 | -0.03(-0.13%) |
Feb 28, 2024 | 23.34 | 23.46 | 23.01 | 23.41 | 41,762 | -0.36(-1.51%) |
Feb 27, 2024 | 24.00 | 24.10 | 23.70 | 23.77 | 25,346 | -0.35(-1.45%) |
Feb 26, 2024 | 23.65 | 24.14 | 23.65 | 24.12 | 37,534 | +0.02(+0.06%) |
Feb 23, 2024 | 24.25 | 24.50 | 24.04 | 24.11 | 34,504 | +0.00(+0.02%) |
Feb 22, 2024 | 24.50 | 24.50 | 24.01 | 24.10 | 15,499 | +0.45(+1.90%) |
Feb 21, 2024 | 23.65 | 23.75 | 23.55 | 23.65 | 55,723 | -0.05(-0.21%) |
Feb 20, 2024 | 23.79 | 23.93 | 23.63 | 23.70 | 16,842 | +0.39(+1.67%) |
Feb 16, 2024 | 23.24 | 23.75 | 23.24 | 23.31 | 11,268 | +0.07(+0.30%) |
Feb 15, 2024 | 22.45 | 23.25 | 22.45 | 23.24 | 24,168 | +0.36(+1.57%) |
Feb 14, 2024 | 22.87 | 22.96 | 22.83 | 22.88 | 19,881 | +0.28(+1.24%) |
Feb 13, 2024 | 22.50 | 23.74 | 22.50 | 22.60 | 36,780 | +0.02(+0.09%) |
Feb 12, 2024 | 22.21 | 23.10 | 22.21 | 22.58 | 7,295 | +0.22(+0.98%) |
Feb 09, 2024 | 22.32 | 22.36 | 22.10 | 22.36 | 14,646 | -0.09(-0.38%) |
Feb 08, 2024 | 22.50 | 22.63 | 22.30 | 22.45 | 40,505 | -0.32(-1.38%) |
Feb 07, 2024 | 22.61 | 22.76 | 22.53 | 22.76 | 27,319 | +0.41(+1.83%) |
Feb 06, 2024 | 22.47 | 22.56 | 22.24 | 22.35 | 53,856 | +0.06(+0.27%) |
Feb 05, 2024 | 22.25 | 22.30 | 22.06 | 22.29 | 32,783 | -0.55(-2.41%) |
Feb 02, 2024 | 22.70 | 22.88 | 22.70 | 22.84 | 17,619 | -0.37(-1.59%) |