Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 19.79 | 20.46 | 19.06 | 19.08 | 236,904 | -0.69(-3.49%) |
Apr 29, 2024 | 19.60 | 20.67 | 19.54 | 19.77 | 209,349 | +0.25(+1.28%) |
Apr 26, 2024 | 19.36 | 20.46 | 18.41 | 19.52 | 310,218 | +0.22(+1.14%) |
Apr 25, 2024 | 24.72 | 24.72 | 18.20 | 19.30 | 438,301 | -9.42(-32.80%) |
Apr 24, 2024 | 27.88 | 28.76 | 27.88 | 28.72 | 61,538 | +0.46(+1.63%) |
Apr 23, 2024 | 27.97 | 28.71 | 27.97 | 28.26 | 48,906 | +0.19(+0.68%) |
Apr 22, 2024 | 28.49 | 28.53 | 27.97 | 28.07 | 69,080 | -0.25(-0.88%) |
Apr 19, 2024 | 27.20 | 28.40 | 27.20 | 28.32 | 69,651 | +0.98(+3.58%) |
Apr 18, 2024 | 27.19 | 28.10 | 27.19 | 27.34 | 64,828 | +0.17(+0.63%) |
Apr 17, 2024 | 26.90 | 27.68 | 26.85 | 27.17 | 63,744 | +0.27(+1.00%) |
Apr 16, 2024 | 27.57 | 27.57 | 26.85 | 26.90 | 61,414 | -0.72(-2.61%) |
Apr 15, 2024 | 27.33 | 27.69 | 26.97 | 27.62 | 70,168 | +0.29(+1.06%) |
Apr 12, 2024 | 27.86 | 28.08 | 27.14 | 27.33 | 51,544 | -0.60(-2.15%) |
Apr 11, 2024 | 27.59 | 28.11 | 27.33 | 27.93 | 60,908 | +0.62(+2.27%) |
Apr 10, 2024 | 28.06 | 28.09 | 26.68 | 27.31 | 68,549 | -1.16(-4.07%) |
Apr 09, 2024 | 28.18 | 28.68 | 28.18 | 28.47 | 45,797 | +0.44(+1.57%) |
Apr 08, 2024 | 28.44 | 28.73 | 27.97 | 28.03 | 68,493 | -0.27(-0.95%) |
Apr 05, 2024 | 28.72 | 28.86 | 28.30 | 28.30 | 35,730 | -0.64(-2.21%) |
Apr 04, 2024 | 29.87 | 30.14 | 28.94 | 28.94 | 51,968 | -0.50(-1.70%) |
Apr 03, 2024 | 28.60 | 29.63 | 28.60 | 29.44 | 62,351 | +0.55(+1.90%) |
Apr 02, 2024 | 30.07 | 30.07 | 28.74 | 28.89 | 102,113 | -1.38(-4.56%) |
Apr 01, 2024 | 31.64 | 31.64 | 30.25 | 30.27 | 44,751 | -1.23(-3.92%) |
Mar 28, 2024 | 31.52 | 31.82 | 31.20 | 31.50 | 61,321 | +0.23(+0.75%) |
Mar 27, 2024 | 31.07 | 31.42 | 30.82 | 31.27 | 40,633 | +0.59(+1.92%) |
Mar 26, 2024 | 29.88 | 30.76 | 29.88 | 30.68 | 68,486 | +0.70(+2.35%) |
Mar 25, 2024 | 30.49 | 30.93 | 29.81 | 29.98 | 87,457 | -0.31(-1.02%) |
Mar 22, 2024 | 31.56 | 31.56 | 30.14 | 30.28 | 110,662 | -1.18(-3.75%) |
Mar 21, 2024 | 31.74 | 31.84 | 31.32 | 31.46 | 79,043 | +0.05(+0.16%) |
Mar 20, 2024 | 30.59 | 31.50 | 30.32 | 31.41 | 74,140 | +0.92(+3.03%) |
Mar 19, 2024 | 30.35 | 31.03 | 30.28 | 30.49 | 123,338 | +0.10(+0.33%) |
Mar 18, 2024 | 31.56 | 31.56 | 30.22 | 30.39 | 147,219 | -1.05(-3.34%) |
Mar 15, 2024 | 30.78 | 31.84 | 30.78 | 31.44 | 217,267 | +0.59(+1.90%) |
Mar 14, 2024 | 31.69 | 31.69 | 30.26 | 30.86 | 180,656 | -0.99(-3.12%) |
Mar 13, 2024 | 32.21 | 32.46 | 31.71 | 31.85 | 103,448 | -0.45(-1.38%) |
Mar 12, 2024 | 32.80 | 32.80 | 32.04 | 32.30 | 47,507 | -0.44(-1.33%) |
Mar 11, 2024 | 32.71 | 33.09 | 32.22 | 32.73 | 48,892 | -0.07(-0.21%) |
Mar 08, 2024 | 32.28 | 32.95 | 32.18 | 32.80 | 52,719 | +0.85(+2.67%) |
Mar 07, 2024 | 32.59 | 32.89 | 31.80 | 31.95 | 126,606 | -0.34(-1.04%) |
Mar 06, 2024 | 32.43 | 33.74 | 31.65 | 32.29 | 101,982 | -0.31(-0.94%) |
Mar 05, 2024 | 33.11 | 33.17 | 32.49 | 32.59 | 50,877 | -0.75(-2.26%) |
Mar 04, 2024 | 33.62 | 35.84 | 32.85 | 33.35 | 91,205 | -0.10(-0.30%) |
Mar 01, 2024 | 33.09 | 33.60 | 32.92 | 33.45 | 62,183 | +0.17(+0.51%) |
Feb 29, 2024 | 33.67 | 33.97 | 32.77 | 33.28 | 65,586 | +0.06(+0.18%) |
Feb 28, 2024 | 33.50 | 34.05 | 33.20 | 33.22 | 68,276 | -0.39(-1.15%) |
Feb 27, 2024 | 35.08 | 35.43 | 33.46 | 33.61 | 74,128 | -1.72(-4.86%) |
Feb 26, 2024 | 35.73 | 36.64 | 34.86 | 35.32 | 106,178 | -1.09(-3.00%) |
Feb 23, 2024 | 29.68 | 37.22 | 29.40 | 36.42 | 289,844 | +8.31(+29.54%) |
Feb 22, 2024 | 35.12 | 35.12 | 27.28 | 28.11 | 164,673 | -7.26(-20.53%) |
Feb 21, 2024 | 35.92 | 35.92 | 35.16 | 35.37 | 74,007 | -0.64(-1.79%) |
Feb 20, 2024 | 37.47 | 37.62 | 35.96 | 36.02 | 92,797 | -1.76(-4.65%) |
Feb 16, 2024 | 38.27 | 38.66 | 37.61 | 37.77 | 138,437 | -0.28(-0.73%) |
Feb 15, 2024 | 36.69 | 38.22 | 36.12 | 38.05 | 222,550 | +2.03(+5.65%) |
Feb 14, 2024 | 36.65 | 36.76 | 35.37 | 36.02 | 363,971 | +0.20(+0.55%) |
Feb 13, 2024 | 35.62 | 36.19 | 34.49 | 35.82 | 359,200 | +0.05(+0.14%) |
Feb 12, 2024 | 33.67 | 36.04 | 33.66 | 35.77 | 536,704 | +1.67(+4.89%) |
Feb 09, 2024 | 34.03 | 35.03 | 33.51 | 34.10 | 58,652 | +0.33(+0.97%) |
Feb 08, 2024 | 33.26 | 33.97 | 32.85 | 33.78 | 280,349 | +0.21(+0.62%) |
Feb 07, 2024 | 33.87 | 33.98 | 33.38 | 33.57 | 60,997 | -0.57(-1.66%) |
Feb 06, 2024 | 35.07 | 35.69 | 34.06 | 34.13 | 86,050 | -1.10(-3.13%) |
Feb 05, 2024 | 35.91 | 36.08 | 34.83 | 35.23 | 39,344 | -1.22(-3.35%) |
Feb 02, 2024 | 37.31 | 37.57 | 36.10 | 36.45 | 28,192 | -1.34(-3.54%) |