Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 22.76 | 23.17 | 22.59 | 22.62 | 783,053 | -0.51(-2.20%) |
Apr 29, 2024 | 22.38 | 23.47 | 22.15 | 23.13 | 1,168,607 | +1.01(+4.57%) |
Apr 26, 2024 | 22.12 | 22.36 | 21.72 | 22.12 | 617,126 | +0.25(+1.14%) |
Apr 25, 2024 | 22.60 | 22.90 | 21.39 | 21.87 | 976,870 | -1.42(-6.10%) |
Apr 24, 2024 | 23.74 | 23.76 | 22.89 | 23.29 | 813,628 | -0.49(-2.06%) |
Apr 23, 2024 | 23.95 | 24.68 | 23.67 | 23.78 | 828,397 | -0.14(-0.59%) |
Apr 22, 2024 | 22.60 | 24.30 | 22.24 | 23.92 | 1,080,383 | +1.59(+7.12%) |
Apr 19, 2024 | 22.52 | 22.76 | 21.75 | 22.33 | 965,834 | -0.28(-1.24%) |
Apr 18, 2024 | 22.42 | 22.81 | 21.93 | 22.61 | 1,300,210 | +0.08(+0.36%) |
Apr 17, 2024 | 23.88 | 24.05 | 22.47 | 22.53 | 1,149,578 | -1.14(-4.82%) |
Apr 16, 2024 | 23.73 | 24.34 | 23.60 | 23.67 | 796,315 | -0.34(-1.42%) |
Apr 15, 2024 | 24.86 | 24.86 | 23.75 | 24.01 | 878,553 | -0.69(-2.79%) |
Apr 12, 2024 | 25.34 | 25.49 | 24.47 | 24.70 | 856,153 | -0.98(-3.82%) |
Apr 11, 2024 | 25.74 | 25.80 | 25.27 | 25.68 | 708,522 | +0.29(+1.14%) |
Apr 10, 2024 | 25.26 | 25.48 | 24.81 | 25.39 | 904,004 | -0.86(-3.28%) |
Apr 09, 2024 | 25.85 | 26.48 | 25.63 | 26.25 | 672,074 | +0.55(+2.14%) |
Apr 08, 2024 | 25.96 | 26.33 | 25.36 | 25.70 | 858,505 | -0.08(-0.31%) |
Apr 05, 2024 | 25.77 | 26.43 | 25.28 | 25.78 | 713,012 | -0.33(-1.26%) |
Apr 04, 2024 | 26.36 | 27.00 | 25.85 | 26.11 | 781,837 | -0.37(-1.40%) |
Apr 03, 2024 | 26.00 | 26.54 | 25.71 | 26.48 | 724,724 | +0.29(+1.11%) |
Apr 02, 2024 | 27.34 | 27.42 | 25.90 | 26.19 | 1,282,304 | -2.05(-7.26%) |
Apr 01, 2024 | 28.25 | 28.50 | 27.61 | 28.24 | 613,317 | -0.36(-1.26%) |
Mar 28, 2024 | 28.75 | 29.08 | 28.04 | 28.60 | 589,030 | -0.10(-0.35%) |
Mar 27, 2024 | 28.21 | 28.87 | 27.85 | 28.70 | 537,605 | +0.86(+3.09%) |
Mar 26, 2024 | 28.21 | 28.45 | 27.50 | 27.84 | 710,015 | -0.05(-0.18%) |
Mar 25, 2024 | 27.31 | 27.95 | 27.31 | 27.89 | 517,416 | +0.68(+2.50%) |
Mar 22, 2024 | 28.16 | 28.36 | 27.18 | 27.21 | 712,149 | -1.02(-3.61%) |
Mar 21, 2024 | 28.97 | 29.93 | 28.12 | 28.23 | 1,104,239 | +0.07(+0.25%) |
Mar 20, 2024 | 27.50 | 28.38 | 27.07 | 28.16 | 926,545 | +0.39(+1.40%) |
Mar 19, 2024 | 28.06 | 28.38 | 27.54 | 27.77 | 1,002,171 | -0.37(-1.31%) |
Mar 18, 2024 | 28.28 | 28.36 | 27.21 | 28.14 | 1,273,850 | -0.14(-0.50%) |
Mar 15, 2024 | 27.16 | 29.01 | 27.00 | 28.28 | 3,736,100 | +0.86(+3.14%) |
Mar 14, 2024 | 28.16 | 28.30 | 27.01 | 27.42 | 1,621,735 | -1.17(-4.09%) |
Mar 13, 2024 | 28.51 | 29.15 | 28.19 | 28.59 | 1,484,765 | +0.04(+0.14%) |
Mar 12, 2024 | 29.23 | 29.43 | 28.26 | 28.55 | 1,423,347 | -0.85(-2.89%) |
Mar 11, 2024 | 33.01 | 33.02 | 29.26 | 29.40 | 2,298,259 | -4.05(-12.11%) |
Mar 08, 2024 | 33.58 | 35.47 | 33.38 | 33.45 | 1,019,494 | +0.25(+0.75%) |
Mar 07, 2024 | 35.63 | 35.80 | 33.13 | 33.20 | 1,104,204 | -2.20(-6.21%) |
Mar 06, 2024 | 34.80 | 35.66 | 34.12 | 35.40 | 1,627,834 | +1.32(+3.87%) |
Mar 05, 2024 | 34.73 | 35.72 | 33.74 | 34.08 | 867,349 | -1.03(-2.93%) |
Mar 04, 2024 | 36.60 | 36.72 | 34.73 | 35.11 | 1,237,143 | -0.97(-2.69%) |
Mar 01, 2024 | 32.36 | 36.24 | 32.30 | 36.08 | 2,242,770 | +3.98(+12.40%) |
Feb 29, 2024 | 34.50 | 35.36 | 31.83 | 32.10 | 2,725,063 | -1.90(-5.59%) |
Feb 28, 2024 | 30.98 | 34.79 | 30.87 | 34.00 | 5,052,409 | +2.84(+9.10%) |
Feb 27, 2024 | 30.60 | 31.21 | 29.45 | 31.16 | 2,039,148 | +0.68(+2.21%) |
Feb 26, 2024 | 31.84 | 32.48 | 30.29 | 30.49 | 1,520,628 | -1.11(-3.50%) |
Feb 23, 2024 | 30.25 | 31.90 | 30.04 | 31.59 | 2,520,460 | +1.39(+4.62%) |
Feb 22, 2024 | 29.27 | 30.84 | 28.50 | 30.20 | 1,210,988 | +1.02(+3.50%) |
Feb 21, 2024 | 29.22 | 29.62 | 28.93 | 29.18 | 860,317 | -0.04(-0.14%) |
Feb 20, 2024 | 29.05 | 29.56 | 28.71 | 29.22 | 1,012,159 | -0.26(-0.88%) |
Feb 16, 2024 | 29.13 | 30.12 | 28.53 | 29.48 | 1,071,278 | -0.09(-0.30%) |
Feb 15, 2024 | 29.77 | 30.39 | 29.46 | 29.57 | 1,237,243 | -0.06(-0.20%) |
Feb 14, 2024 | 30.28 | 30.50 | 29.30 | 29.63 | 1,035,171 | -0.29(-0.97%) |
Feb 13, 2024 | 31.23 | 31.23 | 29.41 | 29.92 | 1,805,194 | -2.34(-7.25%) |
Feb 12, 2024 | 32.56 | 33.02 | 31.47 | 32.26 | 1,245,057 | -0.30(-0.92%) |
Feb 09, 2024 | 30.93 | 32.67 | 30.62 | 32.56 | 1,459,799 | +1.71(+5.54%) |
Feb 08, 2024 | 31.93 | 32.57 | 30.76 | 30.85 | 1,761,445 | -0.80(-2.53%) |
Feb 07, 2024 | 31.75 | 31.92 | 29.50 | 31.65 | 3,220,059 | -1.55(-4.67%) |
Feb 06, 2024 | 31.93 | 33.30 | 31.50 | 33.20 | 1,092,222 | +1.18(+3.69%) |
Feb 05, 2024 | 31.23 | 32.47 | 30.54 | 32.02 | 971,474 | +0.06(+0.19%) |
Feb 02, 2024 | 31.52 | 32.16 | 30.65 | 31.96 | 869,207 | -0.23(-0.71%) |