Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 28.07 | 28.86 | 27.75 | 27.99 | 264,881 | +0.53(+1.93%) |
Apr 17, 2024 | 28.02 | 28.76 | 27.26 | 27.46 | 223,392 | -0.30(-1.08%) |
Apr 16, 2024 | 27.83 | 27.88 | 27.08 | 27.76 | 324,663 | -0.66(-2.32%) |
Apr 15, 2024 | 28.98 | 28.98 | 27.84 | 28.42 | 183,868 | +0.00(+0.00%) |
Apr 12, 2024 | 29.39 | 29.72 | 28.12 | 28.42 | 235,031 | -0.32(-1.11%) |
Apr 11, 2024 | 29.01 | 29.22 | 28.06 | 28.74 | 291,127 | -0.24(-0.83%) |
Apr 10, 2024 | 28.98 | 29.98 | 28.54 | 28.98 | 353,335 | -0.61(-2.06%) |
Apr 09, 2024 | 28.86 | 30.12 | 28.80 | 29.59 | 352,267 | +1.20(+4.23%) |
Apr 08, 2024 | 28.70 | 29.20 | 27.88 | 28.39 | 251,609 | -0.01(-0.04%) |
Apr 05, 2024 | 28.15 | 28.84 | 27.75 | 28.40 | 399,291 | +0.17(+0.60%) |
Apr 04, 2024 | 28.28 | 29.21 | 28.00 | 28.23 | 460,230 | +0.05(+0.18%) |
Apr 03, 2024 | 27.62 | 29.06 | 27.60 | 28.18 | 461,100 | +0.81(+2.96%) |
Apr 02, 2024 | 26.28 | 27.56 | 26.21 | 27.37 | 338,619 | +1.25(+4.79%) |
Apr 01, 2024 | 26.50 | 26.67 | 25.80 | 26.12 | 211,967 | +0.00(+0.00%) |
Mar 28, 2024 | 26.12 | 0 | +0.41(+1.59%) | |||
Mar 27, 2024 | 25.32 | 25.79 | 25.25 | 25.71 | 127,557 | +0.48(+1.90%) |
Mar 26, 2024 | 25.42 | 25.64 | 25.14 | 25.23 | 178,711 | +0.00(+0.00%) |
Mar 25, 2024 | 25.51 | 25.81 | 25.23 | 25.23 | 149,924 | -0.27(-1.06%) |
Mar 22, 2024 | 25.56 | 26.00 | 25.33 | 25.50 | 196,592 | -0.30(-1.16%) |
Mar 21, 2024 | 26.10 | 26.10 | 25.32 | 25.80 | 174,210 | +0.12(+0.47%) |
Mar 20, 2024 | 24.75 | 26.05 | 24.58 | 25.68 | 230,985 | +0.96(+3.88%) |
Mar 19, 2024 | 24.70 | 24.81 | 24.37 | 24.72 | 216,917 | -0.30(-1.20%) |
Mar 18, 2024 | 25.85 | 26.24 | 24.91 | 25.02 | 714,424 | -0.78(-3.02%) |
Mar 15, 2024 | 25.00 | 26.02 | 24.91 | 25.80 | 789,816 | +1.12(+4.54%) |
Mar 14, 2024 | 24.52 | 24.70 | 23.87 | 24.68 | 384,416 | +0.09(+0.37%) |
Mar 13, 2024 | 23.49 | 24.99 | 23.49 | 24.59 | 562,283 | +1.59(+6.91%) |
Mar 12, 2024 | 22.83 | 23.02 | 22.42 | 23.00 | 122,014 | +0.16(+0.70%) |
Mar 11, 2024 | 22.28 | 23.12 | 22.18 | 22.84 | 435,707 | +0.50(+2.24%) |
Mar 08, 2024 | 22.05 | 23.30 | 21.21 | 22.34 | 437,260 | -1.20(-5.10%) |
Mar 07, 2024 | 24.42 | 24.61 | 23.50 | 23.54 | 330,077 | -0.35(-1.47%) |
Mar 06, 2024 | 23.76 | 24.21 | 23.70 | 23.89 | 258,365 | +0.66(+2.84%) |
Mar 05, 2024 | 24.40 | 24.42 | 23.07 | 23.23 | 257,124 | -1.28(-5.22%) |
Mar 04, 2024 | 24.22 | 24.81 | 24.01 | 24.51 | 663,454 | +0.44(+1.83%) |
Mar 01, 2024 | 23.34 | 24.24 | 23.09 | 24.07 | 409,638 | +0.95(+4.11%) |
Feb 29, 2024 | 23.01 | 23.32 | 22.79 | 23.12 | 466,780 | +0.43(+1.90%) |
Feb 28, 2024 | 22.74 | 23.33 | 22.51 | 22.69 | 496,998 | -0.30(-1.30%) |
Feb 27, 2024 | 21.79 | 23.04 | 21.61 | 22.99 | 323,174 | +1.34(+6.19%) |
Feb 26, 2024 | 22.21 | 22.21 | 21.45 | 21.65 | 193,395 | -0.78(-3.48%) |
Feb 23, 2024 | 22.11 | 22.49 | 22.04 | 22.43 | 275,958 | +0.34(+1.54%) |
Feb 22, 2024 | 21.72 | 22.34 | 21.47 | 22.09 | 379,391 | +0.22(+1.01%) |
Feb 21, 2024 | 20.86 | 21.90 | 20.74 | 21.87 | 452,323 | +0.87(+4.14%) |
Feb 20, 2024 | 21.69 | 21.73 | 20.87 | 21.00 | 183,229 | -0.95(-4.33%) |
Feb 16, 2024 | 21.95 | 0 | +1.58(+7.76%) | |||
Feb 15, 2024 | 19.66 | 20.37 | 19.66 | 20.37 | 114,378 | +0.84(+4.30%) |
Feb 14, 2024 | 19.23 | 19.63 | 18.67 | 19.53 | 313,635 | +0.40(+2.09%) |
Feb 13, 2024 | 20.38 | 20.59 | 18.93 | 19.13 | 285,256 | -1.78(-8.51%) |
Feb 12, 2024 | 20.96 | 21.21 | 20.52 | 20.91 | 342,967 | -0.05(-0.24%) |
Feb 09, 2024 | 21.00 | 21.07 | 20.56 | 20.96 | 1,223,885 | -0.05(-0.24%) |
Feb 08, 2024 | 20.80 | 21.03 | 20.45 | 21.01 | 452,361 | +0.15(+0.72%) |
Feb 07, 2024 | 20.84 | 20.93 | 20.47 | 20.86 | 325,618 | +0.07(+0.34%) |
Feb 06, 2024 | 20.22 | 20.87 | 20.22 | 20.79 | 599,906 | +0.58(+2.87%) |
Feb 05, 2024 | 20.60 | 20.65 | 19.53 | 20.21 | 457,238 | -0.95(-4.49%) |
Feb 02, 2024 | 21.82 | 21.84 | 21.00 | 21.16 | 287,616 | -0.78(-3.56%) |