Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 27.89 | 79 | -0.61(-2.14%) | |||
Apr 26, 2024 | 28.50 | 479 | +1.02(+3.71%) | |||
Apr 24, 2024 | 27.48 | 41 | +1.33(+5.09%) | |||
Apr 19, 2024 | 26.15 | 150 | -0.79(-2.91%) | |||
Apr 17, 2024 | 26.93 | 228 | +1.45(+5.71%) | |||
Apr 15, 2024 | 25.48 | 117 | -1.57(-5.80%) | |||
Apr 12, 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 274 | -0.88(-3.15%) |
Apr 11, 2024 | 27.60 | 28.00 | 27.60 | 27.93 | 2,924 | +0.08(+0.29%) |
Apr 10, 2024 | 27.89 | 27.99 | 27.85 | 27.85 | 4,554 | +0.01(+0.04%) |
Apr 09, 2024 | 27.90 | 27.90 | 27.80 | 27.84 | 2,474 | -0.15(-0.54%) |
Apr 08, 2024 | 28.23 | 29.20 | 27.90 | 27.99 | 1,812 | -0.10(-0.36%) |
Apr 05, 2024 | 28.02 | 29.07 | 27.85 | 28.09 | 12,095 | -1.61(-5.42%) |
Apr 04, 2024 | 28.03 | 34.00 | 27.95 | 29.70 | 17,720 | +1.75(+6.26%) |
Apr 03, 2024 | 27.62 | 27.95 | 27.62 | 27.95 | 5,408 | +0.16(+0.58%) |
Apr 02, 2024 | 28.04 | 28.04 | 27.79 | 27.79 | 2,900 | -2.21(-7.37%) |
Apr 01, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 654 | +1.50(+5.26%) |
Mar 28, 2024 | 28.66 | 28.66 | 28.36 | 28.50 | 5,054 | -0.16(-0.56%) |
Mar 27, 2024 | 28.55 | 28.71 | 28.51 | 28.66 | 2,527 | -0.74(-2.52%) |
Mar 26, 2024 | 29.01 | 29.50 | 28.20 | 29.40 | 4,481 | +0.64(+2.23%) |
Mar 25, 2024 | 29.02 | 29.02 | 28.13 | 28.76 | 3,339 | +1.22(+4.43%) |
Mar 21, 2024 | 27.54 | 14 | -0.46(-1.64%) | |||
Mar 20, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 557 | -0.38(-1.33%) |
Mar 19, 2024 | 28.02 | 28.62 | 28.00 | 28.38 | 9,988 | +2.53(+9.78%) |
Mar 18, 2024 | 25.95 | 25.95 | 25.85 | 25.85 | 575 | +0.27(+1.06%) |
Mar 14, 2024 | 25.58 | 298 | -0.23(-0.89%) | |||
Mar 13, 2024 | 25.82 | 25.82 | 25.81 | 25.81 | 1,014 | +0.24(+0.94%) |
Mar 08, 2024 | 25.57 | 400 | +1.07(+4.37%) | |||
Mar 07, 2024 | 24.78 | 24.97 | 24.50 | 24.50 | 883 | -1.07(-4.18%) |
Mar 06, 2024 | 25.42 | 25.59 | 25.42 | 25.57 | 4,019 | +0.86(+3.48%) |
Mar 05, 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 636 | -0.75(-2.95%) |
Mar 04, 2024 | 25.72 | 25.72 | 25.23 | 25.46 | 3,365 | -1.27(-4.75%) |
Mar 01, 2024 | 25.92 | 26.73 | 25.92 | 26.73 | 826 | +1.53(+6.07%) |
Feb 29, 2024 | 26.00 | 26.00 | 25.20 | 25.20 | 2,334 | -0.87(-3.34%) |
Feb 28, 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 911 | -0.87(-3.23%) |
Feb 27, 2024 | 26.77 | 26.94 | 26.10 | 26.94 | 2,504 | +0.64(+2.43%) |
Feb 26, 2024 | 26.99 | 27.79 | 26.30 | 26.30 | 2,744 | -0.51(-1.90%) |
Feb 23, 2024 | 26.25 | 29.11 | 26.25 | 26.81 | 35,526 | +2.41(+9.88%) |
Feb 22, 2024 | 24.55 | 25.50 | 23.90 | 24.40 | 19,720 | +1.40(+6.09%) |
Feb 21, 2024 | 24.19 | 24.19 | 22.95 | 23.00 | 7,098 | -3.12(-11.95%) |
Feb 20, 2024 | 23.92 | 26.12 | 23.92 | 26.12 | 1,036 | +3.12(+13.57%) |
Feb 16, 2024 | 23.68 | 23.94 | 23.00 | 23.00 | 846 | -0.30(-1.29%) |
Feb 15, 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 694 | +1.25(+5.67%) |
Feb 14, 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 240 | -1.92(-8.01%) |
Feb 09, 2024 | 23.97 | 223 | +0.20(+0.84%) | |||
Feb 05, 2024 | 23.77 | 171 | -0.18(-0.75%) | |||
Feb 02, 2024 | 24.20 | 24.30 | 23.95 | 23.95 | 3,978 | -0.95(-3.82%) |