Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 21.06 | 21.51 | 20.14 | 21.19 | 1,785,773 | +0.23(+1.10%) |
Apr 25, 2024 | 18.88 | 21.50 | 18.18 | 20.96 | 4,271,161 | -5.81(-21.70%) |
Apr 24, 2024 | 28.45 | 28.49 | 25.80 | 26.77 | 3,032,220 | -0.26(-0.96%) |
Apr 23, 2024 | 26.67 | 27.27 | 26.27 | 27.03 | 433,195 | +1.55(+6.08%) |
Apr 22, 2024 | 26.33 | 26.51 | 24.59 | 25.48 | 489,651 | -0.03(-0.12%) |
Apr 19, 2024 | 27.88 | 27.88 | 24.90 | 25.51 | 736,730 | -2.26(-8.14%) |
Apr 18, 2024 | 27.46 | 28.85 | 27.46 | 27.77 | 275,072 | +0.73(+2.70%) |
Apr 17, 2024 | 27.98 | 27.98 | 26.17 | 27.04 | 298,073 | -0.49(-1.78%) |
Apr 16, 2024 | 27.36 | 28.09 | 27.26 | 27.53 | 499,762 | -0.05(-0.18%) |
Apr 15, 2024 | 29.37 | 29.63 | 27.32 | 27.58 | 435,337 | -1.31(-4.53%) |
Apr 12, 2024 | 29.73 | 29.85 | 28.64 | 28.89 | 864,883 | -1.38(-4.56%) |
Apr 11, 2024 | 30.09 | 30.32 | 29.60 | 30.27 | 217,068 | +0.34(+1.14%) |
Apr 10, 2024 | 28.65 | 30.21 | 28.25 | 29.93 | 316,187 | +0.33(+1.11%) |
Apr 09, 2024 | 30.29 | 30.61 | 28.38 | 29.60 | 399,550 | -0.29(-0.97%) |
Apr 08, 2024 | 31.08 | 31.29 | 29.83 | 29.89 | 436,866 | -0.89(-2.89%) |
Apr 05, 2024 | 29.74 | 31.15 | 29.31 | 30.78 | 519,827 | +1.85(+6.39%) |
Apr 04, 2024 | 29.63 | 31.07 | 28.92 | 28.93 | 638,301 | +0.40(+1.40%) |
Apr 03, 2024 | 27.60 | 28.55 | 27.60 | 28.53 | 261,851 | +1.05(+3.82%) |
Apr 02, 2024 | 26.17 | 27.48 | 26.05 | 27.48 | 307,928 | +0.65(+2.42%) |
Apr 01, 2024 | 26.28 | 27.46 | 25.79 | 26.83 | 202,358 | +0.55(+2.09%) |
Mar 28, 2024 | 27.07 | 27.07 | 26.17 | 26.28 | 245,414 | -0.95(-3.49%) |
Mar 27, 2024 | 27.80 | 27.80 | 26.51 | 27.23 | 327,987 | -0.19(-0.69%) |
Mar 26, 2024 | 28.46 | 28.98 | 27.31 | 27.42 | 189,260 | -0.75(-2.66%) |
Mar 25, 2024 | 28.54 | 28.63 | 27.88 | 28.17 | 245,742 | -0.76(-2.63%) |
Mar 22, 2024 | 28.61 | 28.98 | 28.36 | 28.93 | 211,381 | +0.19(+0.66%) |
Mar 21, 2024 | 29.58 | 29.58 | 28.60 | 28.74 | 240,857 | +0.19(+0.67%) |
Mar 20, 2024 | 27.78 | 28.80 | 27.40 | 28.55 | 292,752 | +1.12(+4.08%) |
Mar 19, 2024 | 26.60 | 27.57 | 25.82 | 27.43 | 549,930 | -0.19(-0.69%) |
Mar 18, 2024 | 26.99 | 27.62 | 26.50 | 27.62 | 417,822 | +1.44(+5.50%) |
Mar 15, 2024 | 26.87 | 27.03 | 25.91 | 26.18 | 303,956 | -0.89(-3.29%) |
Mar 14, 2024 | 28.10 | 28.10 | 26.66 | 27.07 | 250,958 | -0.48(-1.74%) |
Mar 13, 2024 | 27.70 | 28.11 | 27.00 | 27.55 | 589,656 | -112.75(-80.36%) |
Mar 12, 2024 | 136.24 | 141.24 | 132.00 | 140.30 | 92,387 | +9.21(+7.03%) |
Mar 11, 2024 | 139.10 | 139.10 | 127.23 | 131.09 | 147,729 | -12.73(-8.85%) |
Mar 08, 2024 | 148.75 | 153.76 | 140.12 | 143.82 | 155,265 | -3.49(-2.37%) |
Mar 07, 2024 | 142.60 | 151.49 | 141.82 | 147.31 | 87,290 | +8.71(+6.28%) |
Mar 06, 2024 | 139.11 | 142.18 | 137.85 | 138.60 | 105,935 | +3.28(+2.42%) |
Mar 05, 2024 | 138.29 | 138.29 | 134.12 | 135.32 | 52,598 | -4.62(-3.30%) |
Mar 04, 2024 | 143.04 | 143.19 | 139.16 | 139.94 | 51,422 | -2.20(-1.55%) |
Mar 01, 2024 | 136.74 | 143.29 | 136.74 | 142.14 | 66,204 | +7.01(+5.19%) |
Feb 29, 2024 | 134.74 | 136.07 | 131.66 | 135.13 | 58,218 | +2.89(+2.19%) |
Feb 28, 2024 | 132.90 | 136.17 | 131.72 | 132.24 | 69,137 | -2.04(-1.52%) |
Feb 27, 2024 | 130.49 | 134.28 | 130.31 | 134.28 | 22,580 | +3.14(+2.39%) |
Feb 26, 2024 | 132.35 | 133.25 | 131.07 | 131.14 | 33,000 | -1.34(-1.01%) |
Feb 23, 2024 | 134.81 | 137.87 | 131.94 | 132.48 | 65,636 | -1.33(-0.99%) |
Feb 22, 2024 | 130.80 | 135.73 | 129.20 | 133.81 | 70,932 | +9.51(+7.65%) |
Feb 21, 2024 | 123.70 | 124.50 | 121.00 | 124.30 | 34,504 | -1.41(-1.12%) |
Feb 20, 2024 | 124.55 | 127.85 | 123.20 | 125.71 | 42,986 | -1.21(-0.95%) |
Feb 16, 2024 | 129.72 | 129.72 | 124.60 | 126.92 | 285,518 | -6.01(-4.52%) |
Feb 15, 2024 | 128.44 | 135.24 | 126.78 | 132.93 | 74,523 | +5.50(+4.32%) |
Feb 14, 2024 | 124.57 | 127.48 | 123.57 | 127.43 | 55,214 | +6.97(+5.79%) |
Feb 13, 2024 | 118.70 | 124.23 | 117.70 | 120.46 | 89,378 | -5.04(-4.02%) |
Feb 12, 2024 | 124.88 | 130.61 | 124.00 | 125.50 | 61,181 | +0.57(+0.46%) |
Feb 09, 2024 | 127.88 | 127.88 | 124.51 | 124.93 | 93,108 | -1.05(-0.83%) |
Feb 08, 2024 | 125.17 | 126.05 | 123.31 | 125.98 | 74,975 | +0.09(+0.07%) |
Feb 07, 2024 | 119.10 | 126.18 | 119.11 | 125.89 | 182,253 | +7.78(+6.59%) |
Feb 06, 2024 | 123.30 | 124.50 | 117.60 | 118.11 | 89,637 | -2.51(-2.08%) |
Feb 05, 2024 | 126.50 | 127.21 | 120.56 | 120.62 | 119,226 | -8.31(-6.45%) |
Feb 02, 2024 | 121.65 | 133.92 | 119.00 | 128.93 | 177,433 | +37.31(+40.72%) |