Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 26.92 | 27.15 | 26.60 | 27.00 | 393,973 | +0.56(+2.12%) |
Apr 25, 2024 | 26.51 | 26.64 | 26.11 | 26.44 | 476,675 | -0.20(-0.75%) |
Apr 24, 2024 | 26.60 | 27.37 | 26.29 | 26.64 | 719,928 | +0.39(+1.49%) |
Apr 23, 2024 | 25.31 | 26.80 | 25.25 | 26.25 | 654,111 | +0.91(+3.59%) |
Apr 22, 2024 | 25.35 | 26.43 | 25.23 | 25.34 | 805,733 | +0.10(+0.40%) |
Apr 19, 2024 | 25.05 | 25.49 | 24.75 | 25.24 | 558,143 | +0.04(+0.16%) |
Apr 18, 2024 | 25.05 | 25.75 | 24.85 | 25.20 | 454,235 | +0.09(+0.36%) |
Apr 17, 2024 | 25.23 | 25.58 | 24.75 | 25.11 | 495,209 | -0.06(-0.24%) |
Apr 16, 2024 | 24.52 | 25.30 | 24.52 | 25.17 | 406,547 | +0.29(+1.17%) |
Apr 15, 2024 | 25.13 | 25.71 | 24.65 | 24.88 | 409,202 | -0.19(-0.76%) |
Apr 12, 2024 | 25.62 | 25.65 | 24.67 | 25.07 | 504,800 | -0.58(-2.26%) |
Apr 11, 2024 | 25.02 | 25.68 | 24.54 | 25.65 | 595,132 | +0.85(+3.43%) |
Apr 10, 2024 | 24.80 | 25.62 | 24.52 | 24.80 | 730,033 | +0.09(+0.36%) |
Apr 09, 2024 | 24.81 | 25.09 | 24.12 | 24.71 | 629,204 | -0.35(-1.40%) |
Apr 08, 2024 | 25.42 | 25.79 | 25.00 | 25.06 | 828,805 | -0.36(-1.42%) |
Apr 05, 2024 | 24.21 | 25.56 | 24.20 | 25.42 | 783,986 | +1.16(+4.78%) |
Apr 04, 2024 | 24.13 | 24.31 | 23.85 | 24.26 | 360,338 | +0.25(+1.04%) |
Apr 03, 2024 | 24.11 | 24.19 | 23.68 | 24.01 | 387,323 | -0.09(-0.37%) |
Apr 02, 2024 | 23.41 | 24.16 | 23.06 | 24.10 | 444,253 | +0.46(+1.95%) |
Apr 01, 2024 | 23.25 | 23.91 | 23.04 | 23.64 | 606,182 | +0.39(+1.68%) |
Mar 28, 2024 | 23.27 | 23.32 | 23.32 | 23.25 | 718,605 | +0.04(+0.17%) |
Mar 27, 2024 | 23.22 | 23.37 | 22.92 | 23.21 | 453,888 | +0.27(+1.18%) |
Mar 26, 2024 | 23.04 | 23.45 | 22.82 | 22.94 | 531,304 | -0.10(-0.43%) |
Mar 25, 2024 | 23.01 | 23.19 | 22.90 | 23.04 | 601,445 | +0.08(+0.35%) |
Mar 22, 2024 | 23.38 | 23.38 | 22.85 | 22.96 | 467,292 | -0.45(-1.92%) |
Mar 21, 2024 | 23.00 | 23.43 | 22.62 | 23.41 | 952,755 | +0.59(+2.59%) |
Mar 20, 2024 | 23.21 | 23.21 | 22.51 | 22.82 | 773,895 | -0.37(-1.60%) |
Mar 19, 2024 | 22.50 | 23.34 | 22.30 | 23.19 | 796,605 | +0.81(+3.62%) |
Mar 18, 2024 | 21.58 | 22.55 | 21.30 | 22.38 | 748,588 | +0.80(+3.71%) |
Mar 15, 2024 | 21.54 | 22.22 | 21.36 | 21.58 | 770,643 | -0.13(-0.60%) |
Mar 14, 2024 | 21.00 | 21.79 | 20.87 | 21.71 | 636,511 | +0.73(+3.48%) |
Mar 13, 2024 | 21.04 | 21.11 | 20.86 | 20.98 | 281,338 | -0.02(-0.10%) |
Mar 12, 2024 | 20.94 | 21.10 | 20.66 | 21.00 | 401,203 | +0.01(+0.05%) |
Mar 11, 2024 | 21.15 | 21.42 | 20.80 | 20.99 | 444,901 | +0.48(+2.34%) |
Mar 08, 2024 | 20.30 | 21.26 | 20.20 | 20.51 | 618,497 | +0.61(+3.07%) |
Mar 07, 2024 | 20.80 | 20.85 | 19.22 | 19.90 | 787,905 | +0.90(+4.74%) |
Mar 06, 2024 | 18.87 | 19.17 | 18.65 | 19.00 | 480,505 | +0.27(+1.44%) |
Mar 05, 2024 | 18.34 | 18.97 | 18.26 | 18.73 | 410,088 | +0.40(+2.18%) |
Mar 04, 2024 | 18.30 | 18.50 | 18.12 | 18.33 | 249,257 | +0.07(+0.38%) |
Mar 01, 2024 | 18.02 | 18.45 | 17.86 | 18.26 | 397,646 | +0.29(+1.61%) |
Feb 29, 2024 | 17.67 | 18.04 | 17.55 | 17.97 | 333,699 | +0.54(+3.10%) |
Feb 28, 2024 | 17.75 | 17.87 | 17.40 | 17.43 | 230,863 | -0.45(-2.52%) |
Feb 27, 2024 | 17.36 | 17.96 | 17.27 | 17.88 | 211,605 | +0.58(+3.35%) |
Feb 26, 2024 | 17.22 | 17.48 | 16.52 | 17.30 | 263,818 | +0.46(+2.73%) |
Feb 23, 2024 | 16.54 | 16.98 | 16.18 | 16.84 | 457,326 | +0.21(+1.26%) |
Feb 22, 2024 | 17.97 | 17.97 | 16.63 | 16.63 | 609,605 | -1.37(-7.61%) |
Feb 21, 2024 | 16.14 | 18.01 | 16.01 | 18.00 | 974,622 | +1.91(+11.87%) |
Feb 20, 2024 | 15.44 | 16.10 | 15.44 | 16.09 | 284,646 | +0.47(+3.01%) |
Feb 16, 2024 | 15.58 | 15.79 | 15.34 | 15.62 | 147,315 | +0.05(+0.32%) |
Feb 15, 2024 | 15.20 | 15.62 | 15.20 | 15.57 | 181,573 | +0.37(+2.43%) |
Feb 14, 2024 | 15.20 | 15.33 | 15.05 | 15.20 | 155,121 | +0.16(+1.06%) |
Feb 13, 2024 | 15.12 | 15.21 | 14.95 | 15.04 | 190,602 | -0.40(-2.59%) |
Feb 12, 2024 | 15.50 | 15.67 | 15.36 | 15.44 | 269,310 | -0.06(-0.39%) |
Feb 09, 2024 | 15.37 | 15.61 | 15.23 | 15.50 | 211,236 | +0.19(+1.24%) |
Feb 08, 2024 | 14.92 | 15.35 | 14.92 | 15.31 | 256,566 | +0.41(+2.75%) |
Feb 07, 2024 | 14.87 | 14.93 | 14.64 | 14.90 | 149,409 | +0.03(+0.20%) |
Feb 06, 2024 | 14.86 | 15.04 | 14.76 | 14.87 | 100,076 | -0.08(-0.54%) |
Feb 05, 2024 | 14.68 | 15.07 | 14.37 | 14.95 | 360,353 | +0.20(+1.36%) |
Feb 02, 2024 | 14.97 | 14.99 | 14.60 | 14.75 | 214,532 | -0.39(-2.58%) |