Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 27.36 | 27.67 | 27.35 | 27.52 | 485,223 | +1.20(+4.56%) |
Apr 25, 2024 | 25.85 | 26.40 | 25.85 | 26.32 | 803,833 | +0.62(+2.43%) |
Apr 24, 2024 | 25.75 | 25.75 | 25.57 | 25.70 | 397,525 | +0.80(+3.23%) |
Apr 23, 2024 | 24.50 | 25.25 | 24.50 | 24.89 | 630,666 | +0.18(+0.73%) |
Apr 22, 2024 | 24.38 | 24.75 | 24.38 | 24.71 | 922,011 | +0.51(+2.11%) |
Apr 19, 2024 | 23.75 | 24.39 | 23.75 | 24.20 | 417,568 | -0.12(-0.49%) |
Apr 18, 2024 | 24.24 | 24.52 | 24.24 | 24.32 | 944,878 | +0.59(+2.49%) |
Apr 17, 2024 | 23.70 | 23.90 | 23.66 | 23.73 | 551,424 | +0.40(+1.71%) |
Apr 16, 2024 | 23.80 | 23.80 | 23.33 | 23.33 | 1,766,149 | -0.51(-2.14%) |
Apr 15, 2024 | 24.38 | 24.38 | 23.80 | 23.84 | 1,155,078 | -0.51(-2.09%) |
Apr 12, 2024 | 24.99 | 24.99 | 24.30 | 24.35 | 438,764 | -1.73(-6.63%) |
Apr 11, 2024 | 26.50 | 26.50 | 25.93 | 26.08 | 782,423 | +0.11(+0.42%) |
Apr 10, 2024 | 26.70 | 26.89 | 25.85 | 25.97 | 420,983 | -0.68(-2.55%) |
Apr 09, 2024 | 26.95 | 26.99 | 26.45 | 26.65 | 555,240 | -0.05(-0.19%) |
Apr 08, 2024 | 27.03 | 27.03 | 26.50 | 26.70 | 700,321 | -0.61(-2.23%) |
Apr 05, 2024 | 27.21 | 27.63 | 27.18 | 27.31 | 501,853 | +0.33(+1.22%) |
Apr 04, 2024 | 27.27 | 27.33 | 26.96 | 26.98 | 593,016 | -0.10(-0.37%) |
Apr 03, 2024 | 26.55 | 27.33 | 26.55 | 27.08 | 352,974 | -0.24(-0.88%) |
Apr 02, 2024 | 27.75 | 27.75 | 27.08 | 27.32 | 561,777 | +0.27(+1.00%) |
Apr 01, 2024 | 27.29 | 27.37 | 27.02 | 27.05 | 745,084 | +0.17(+0.63%) |
Mar 28, 2024 | 26.76 | 26.93 | 26.76 | 26.88 | 722,947 | -0.06(-0.22%) |
Mar 27, 2024 | 27.27 | 27.27 | 26.77 | 26.94 | 567,249 | -0.57(-2.07%) |
Mar 26, 2024 | 27.50 | 27.88 | 27.48 | 27.51 | 3,041,418 | -0.44(-1.57%) |
Mar 25, 2024 | 27.60 | 28.20 | 27.60 | 27.95 | 1,382,092 | -0.53(-1.86%) |
Mar 22, 2024 | 28.30 | 28.99 | 28.30 | 28.48 | 576,234 | -0.39(-1.35%) |
Mar 21, 2024 | 29.01 | 29.15 | 28.79 | 28.87 | 367,134 | -0.04(-0.14%) |
Mar 20, 2024 | 28.89 | 28.98 | 28.62 | 28.91 | 721,111 | -0.54(-1.83%) |
Mar 19, 2024 | 29.16 | 29.70 | 29.15 | 29.45 | 374,393 | -0.53(-1.77%) |
Mar 18, 2024 | 30.32 | 30.64 | 29.97 | 29.98 | 423,484 | -1.18(-3.79%) |
Mar 15, 2024 | 30.95 | 31.38 | 30.95 | 31.16 | 233,325 | -0.40(-1.27%) |
Mar 14, 2024 | 31.56 | 31.73 | 31.43 | 31.56 | 835,323 | -1.44(-4.36%) |
Mar 13, 2024 | 33.70 | 33.70 | 32.97 | 33.00 | 311,400 | +0.15(+0.46%) |
Mar 12, 2024 | 33.45 | 33.45 | 32.70 | 32.85 | 209,663 | +0.86(+2.69%) |
Mar 11, 2024 | 31.73 | 32.09 | 31.73 | 31.99 | 313,192 | +0.43(+1.36%) |
Mar 08, 2024 | 31.22 | 31.59 | 31.22 | 31.56 | 246,998 | +0.73(+2.38%) |
Mar 07, 2024 | 30.12 | 30.89 | 30.12 | 30.83 | 381,183 | -0.14(-0.46%) |
Mar 06, 2024 | 31.01 | 31.02 | 30.84 | 30.97 | 327,512 | -0.06(-0.19%) |
Mar 05, 2024 | 31.50 | 31.50 | 30.60 | 31.03 | 300,625 | -1.06(-3.30%) |
Mar 04, 2024 | 32.26 | 32.70 | 31.98 | 32.09 | 310,274 | +0.13(+0.41%) |
Mar 01, 2024 | 31.80 | 32.06 | 31.80 | 31.96 | 331,417 | -0.30(-0.93%) |
Feb 29, 2024 | 32.25 | 32.90 | 32.21 | 32.26 | 323,264 | +0.18(+0.56%) |
Feb 28, 2024 | 32.01 | 32.69 | 32.01 | 32.08 | 149,681 | -0.65(-1.99%) |
Feb 27, 2024 | 32.99 | 32.99 | 32.40 | 32.73 | 320,697 | -0.02(-0.06%) |
Feb 26, 2024 | 32.01 | 33.14 | 32.01 | 32.75 | 289,348 | -0.47(-1.41%) |
Feb 23, 2024 | 32.51 | 33.70 | 32.51 | 33.22 | 481,504 | -0.06(-0.18%) |
Feb 22, 2024 | 33.34 | 33.94 | 33.02 | 33.28 | 535,854 | -0.18(-0.54%) |
Feb 21, 2024 | 33.50 | 33.67 | 33.40 | 33.46 | 447,502 | +0.99(+3.05%) |
Feb 20, 2024 | 33.10 | 33.10 | 32.35 | 32.47 | 451,389 | -0.34(-1.04%) |
Feb 16, 2024 | 33.49 | 33.49 | 32.73 | 32.81 | 214,330 | +0.25(+0.77%) |
Feb 15, 2024 | 32.12 | 32.99 | 32.12 | 32.56 | 236,604 | +0.39(+1.21%) |
Feb 14, 2024 | 31.52 | 32.66 | 31.52 | 32.17 | 368,402 | +0.11(+0.34%) |
Feb 13, 2024 | 32.25 | 32.74 | 31.94 | 32.06 | 270,066 | -0.65(-1.99%) |
Feb 12, 2024 | 32.00 | 33.21 | 31.84 | 32.71 | 305,624 | +0.50(+1.55%) |
Feb 09, 2024 | 31.87 | 32.39 | 31.87 | 32.21 | 541,391 | +0.38(+1.19%) |
Feb 08, 2024 | 31.55 | 32.38 | 31.55 | 31.83 | 626,255 | -0.21(-0.66%) |
Feb 07, 2024 | 32.05 | 32.29 | 31.97 | 32.04 | 396,475 | -0.01(-0.03%) |
Feb 06, 2024 | 31.62 | 32.05 | 31.60 | 32.05 | 1,414,211 | +1.34(+4.36%) |
Feb 05, 2024 | 30.56 | 31.11 | 30.56 | 30.71 | 1,426,673 | +0.50(+1.66%) |
Feb 02, 2024 | 30.46 | 30.46 | 30.05 | 30.21 | 458,643 | -1.21(-3.85%) |