Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 27.80 | 27.80 | 27.29 | 27.34 | 364,103 | -1.21(-4.24%) |
Apr 29, 2024 | 28.50 | 28.59 | 28.01 | 28.55 | 339,798 | -0.86(-2.92%) |
Apr 26, 2024 | 29.50 | 29.63 | 29.20 | 29.41 | 339,925 | +0.84(+2.94%) |
Apr 25, 2024 | 28.10 | 28.60 | 28.00 | 28.57 | 189,151 | -0.38(-1.31%) |
Apr 24, 2024 | 28.79 | 28.98 | 28.62 | 28.95 | 480,961 | +0.93(+3.32%) |
Apr 23, 2024 | 27.50 | 28.05 | 27.04 | 28.02 | 509,815 | +2.00(+7.69%) |
Apr 22, 2024 | 25.50 | 26.17 | 25.43 | 26.02 | 513,381 | +1.44(+5.86%) |
Apr 19, 2024 | 24.45 | 24.59 | 24.38 | 24.58 | 210,378 | -0.38(-1.52%) |
Apr 18, 2024 | 24.80 | 25.07 | 24.79 | 24.96 | 551,356 | +0.26(+1.05%) |
Apr 17, 2024 | 24.84 | 25.00 | 24.59 | 24.70 | 402,855 | -0.34(-1.36%) |
Apr 16, 2024 | 25.20 | 25.30 | 24.99 | 25.04 | 325,672 | -0.46(-1.80%) |
Apr 15, 2024 | 25.80 | 25.91 | 25.45 | 25.50 | 205,157 | +0.03(+0.12%) |
Apr 12, 2024 | 25.90 | 25.93 | 25.35 | 25.47 | 306,574 | -1.12(-4.21%) |
Apr 11, 2024 | 26.39 | 26.66 | 26.35 | 26.59 | 277,780 | +0.60(+2.31%) |
Apr 10, 2024 | 25.80 | 26.02 | 25.76 | 25.99 | 315,632 | +0.23(+0.89%) |
Apr 09, 2024 | 25.70 | 25.76 | 25.49 | 25.76 | 121,880 | +0.23(+0.90%) |
Apr 08, 2024 | 25.57 | 25.76 | 25.47 | 25.53 | 116,674 | +0.00(+0.00%) |
Apr 05, 2024 | 25.55 | 25.61 | 25.44 | 25.53 | 129,359 | +0.18(+0.71%) |
Apr 04, 2024 | 25.60 | 25.88 | 25.24 | 25.35 | 225,559 | -0.04(-0.16%) |
Apr 03, 2024 | 25.01 | 25.47 | 25.01 | 25.39 | 344,143 | -0.57(-2.20%) |
Apr 02, 2024 | 25.90 | 26.16 | 25.79 | 25.96 | 248,734 | +0.72(+2.85%) |
Apr 01, 2024 | 25.44 | 25.44 | 25.05 | 25.24 | 795,462 | +0.54(+2.19%) |
Mar 28, 2024 | 24.65 | 24.92 | 24.62 | 24.70 | 246,896 | +1.23(+5.24%) |
Mar 27, 2024 | 23.25 | 23.47 | 23.18 | 23.47 | 209,893 | -0.25(-1.05%) |
Mar 26, 2024 | 23.72 | 23.79 | 23.63 | 23.72 | 112,788 | -0.02(-0.08%) |
Mar 25, 2024 | 23.72 | 23.98 | 23.70 | 23.74 | 737,787 | +0.23(+0.98%) |
Mar 22, 2024 | 22.94 | 23.99 | 22.46 | 23.51 | 1,502,077 | +0.25(+1.07%) |
Mar 21, 2024 | 23.14 | 23.45 | 23.14 | 23.26 | 167,637 | +0.21(+0.91%) |
Mar 20, 2024 | 22.88 | 23.14 | 22.66 | 23.05 | 213,075 | +0.14(+0.63%) |
Mar 19, 2024 | 23.00 | 23.00 | 22.69 | 22.91 | 98,141 | -0.09(-0.41%) |
Mar 18, 2024 | 23.00 | 23.13 | 22.85 | 23.00 | 231,045 | +0.23(+1.01%) |
Mar 15, 2024 | 22.88 | 23.02 | 22.74 | 22.77 | 447,162 | -0.47(-2.02%) |
Mar 14, 2024 | 23.65 | 23.76 | 23.14 | 23.24 | 873,816 | -0.89(-3.69%) |
Mar 13, 2024 | 23.75 | 24.42 | 23.75 | 24.13 | 607,732 | +0.39(+1.64%) |
Mar 12, 2024 | 23.80 | 23.88 | 23.48 | 23.74 | 532,370 | +0.66(+2.86%) |
Mar 11, 2024 | 22.64 | 23.20 | 22.61 | 23.08 | 316,204 | +1.27(+5.82%) |
Mar 08, 2024 | 21.61 | 21.87 | 21.52 | 21.81 | 199,053 | -0.09(-0.41%) |
Mar 07, 2024 | 22.03 | 22.25 | 21.74 | 21.90 | 406,715 | -1.04(-4.53%) |
Mar 06, 2024 | 22.40 | 23.02 | 22.40 | 22.94 | 613,251 | +0.99(+4.51%) |
Mar 05, 2024 | 22.25 | 22.36 | 21.93 | 21.95 | 416,483 | -1.07(-4.65%) |
Mar 04, 2024 | 23.30 | 23.32 | 22.88 | 23.02 | 545,351 | +0.25(+1.10%) |
Mar 01, 2024 | 22.42 | 22.95 | 22.32 | 22.77 | 1,332,472 | +2.50(+12.33%) |
Feb 29, 2024 | 20.18 | 20.32 | 20.05 | 20.27 | 300,679 | +0.64(+3.26%) |
Feb 28, 2024 | 19.90 | 19.91 | 19.62 | 19.63 | 322,658 | -1.27(-6.08%) |
Feb 27, 2024 | 20.95 | 21.00 | 20.86 | 20.90 | 190,885 | +0.07(+0.34%) |
Feb 26, 2024 | 20.30 | 21.00 | 20.30 | 20.83 | 630,450 | +0.04(+0.19%) |
Feb 23, 2024 | 20.82 | 21.00 | 20.64 | 20.79 | 202,958 | +0.54(+2.67%) |
Feb 22, 2024 | 20.05 | 20.32 | 20.05 | 20.25 | 430,269 | +0.55(+2.79%) |
Feb 21, 2024 | 19.63 | 19.84 | 19.58 | 19.70 | 438,877 | +1.06(+5.69%) |
Feb 20, 2024 | 18.99 | 18.99 | 18.52 | 18.64 | 313,662 | -0.42(-2.20%) |
Feb 16, 2024 | 18.98 | 19.16 | 18.96 | 19.06 | 525,298 | +0.66(+3.59%) |
Feb 15, 2024 | 18.31 | 18.57 | 18.29 | 18.40 | 159,099 | -0.01(-0.05%) |
Feb 14, 2024 | 18.32 | 18.41 | 18.08 | 18.41 | 356,895 | +1.09(+6.29%) |
Feb 13, 2024 | 17.69 | 17.97 | 17.23 | 17.32 | 778,783 | -0.68(-3.78%) |
Feb 12, 2024 | 17.26 | 18.10 | 17.03 | 18.00 | 218,939 | +0.62(+3.60%) |
Feb 09, 2024 | 17.16 | 17.43 | 16.97 | 17.38 | 350,528 | +0.23(+1.31%) |
Feb 08, 2024 | 17.70 | 18.28 | 17.14 | 17.15 | 668,069 | -0.27(-1.55%) |
Feb 07, 2024 | 17.55 | 17.58 | 17.24 | 17.42 | 565,587 | -0.68(-3.76%) |
Feb 06, 2024 | 17.67 | 18.10 | 17.38 | 18.10 | 804,644 | +1.37(+8.20%) |
Feb 05, 2024 | 16.52 | 16.83 | 16.37 | 16.73 | 369,603 | +0.90(+5.67%) |
Feb 02, 2024 | 16.03 | 16.03 | 15.70 | 15.83 | 792,780 | -0.59(-3.59%) |