Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 29.63 | 29.71 | 29.61 | 29.65 | 449,780 | -0.01(-0.03%) |
Apr 29, 2024 | 29.69 | 29.75 | 29.64 | 29.66 | 682,088 | +0.02(+0.07%) |
Apr 26, 2024 | 29.67 | 29.69 | 29.64 | 29.64 | 438,600 | +0.02(+0.07%) |
Apr 25, 2024 | 29.66 | 29.71 | 29.62 | 29.62 | 1,337,140 | -0.03(-0.10%) |
Apr 24, 2024 | 29.70 | 29.76 | 29.64 | 29.65 | 776,129 | +0.00(+0.00%) |
Apr 23, 2024 | 29.71 | 29.71 | 29.60 | 29.65 | 1,130,880 | +0.09(+0.30%) |
Apr 22, 2024 | 29.67 | 29.78 | 29.56 | 29.56 | 1,264,955 | -0.06(-0.20%) |
Apr 19, 2024 | 29.77 | 29.85 | 29.58 | 29.62 | 1,634,342 | -0.15(-0.50%) |
Apr 18, 2024 | 29.84 | 29.85 | 29.75 | 29.77 | 1,094,159 | -0.03(-0.10%) |
Apr 17, 2024 | 29.74 | 29.82 | 29.71 | 29.80 | 840,988 | +0.15(+0.51%) |
Apr 16, 2024 | 29.65 | 29.85 | 29.65 | 29.65 | 1,594,980 | +0.00(+0.00%) |
Apr 15, 2024 | 29.73 | 29.75 | 29.64 | 29.65 | 889,181 | -0.07(-0.24%) |
Apr 12, 2024 | 29.76 | 29.80 | 29.70 | 29.72 | 1,298,585 | -0.11(-0.37%) |
Apr 11, 2024 | 29.70 | 29.85 | 29.65 | 29.83 | 961,948 | +0.17(+0.57%) |
Apr 10, 2024 | 29.68 | 29.74 | 29.62 | 29.66 | 4,243,382 | -0.04(-0.13%) |
Apr 09, 2024 | 29.82 | 29.85 | 29.68 | 29.70 | 3,404,853 | -0.12(-0.40%) |
Apr 08, 2024 | 29.84 | 30.50 | 29.74 | 29.82 | 8,663,792 | +2.73(+10.08%) |
Apr 05, 2024 | 26.68 | 27.18 | 26.68 | 27.09 | 215,253 | +0.27(+1.01%) |
Apr 04, 2024 | 27.34 | 27.51 | 26.75 | 26.82 | 152,869 | -0.19(-0.70%) |
Apr 03, 2024 | 26.84 | 27.39 | 26.84 | 27.01 | 332,631 | -0.10(-0.37%) |
Apr 02, 2024 | 27.29 | 27.48 | 27.04 | 27.11 | 153,187 | -0.55(-1.99%) |
Apr 01, 2024 | 28.55 | 28.55 | 27.49 | 27.66 | 206,886 | -0.81(-2.85%) |
Mar 28, 2024 | 27.70 | 28.54 | 27.66 | 28.47 | 208,651 | +0.81(+2.93%) |
Mar 27, 2024 | 27.82 | 28.40 | 27.61 | 27.66 | 330,850 | +0.16(+0.58%) |
Mar 26, 2024 | 27.87 | 27.89 | 27.00 | 27.50 | 334,351 | +0.00(+0.00%) |
Mar 25, 2024 | 27.03 | 27.65 | 26.86 | 27.50 | 327,042 | +0.49(+1.81%) |
Mar 22, 2024 | 26.87 | 27.25 | 26.70 | 27.01 | 189,085 | +0.26(+0.97%) |
Mar 21, 2024 | 26.34 | 26.90 | 26.34 | 26.75 | 329,910 | +0.45(+1.71%) |
Mar 20, 2024 | 26.00 | 26.70 | 25.99 | 26.30 | 183,888 | +0.33(+1.27%) |
Mar 19, 2024 | 25.46 | 26.17 | 25.34 | 25.97 | 165,610 | +0.42(+1.64%) |
Mar 18, 2024 | 25.32 | 25.78 | 25.02 | 25.55 | 180,884 | +0.13(+0.51%) |
Mar 15, 2024 | 24.86 | 25.45 | 24.69 | 25.42 | 301,330 | +0.41(+1.64%) |
Mar 14, 2024 | 25.63 | 25.69 | 24.99 | 25.01 | 392,135 | -0.72(-2.80%) |
Mar 13, 2024 | 25.21 | 25.79 | 25.21 | 25.73 | 387,775 | +0.44(+1.74%) |
Mar 12, 2024 | 25.34 | 25.57 | 25.02 | 25.29 | 228,929 | -0.02(-0.08%) |
Mar 11, 2024 | 24.89 | 25.38 | 24.88 | 25.31 | 263,763 | +0.26(+1.04%) |
Mar 08, 2024 | 25.00 | 25.41 | 24.89 | 25.05 | 599,947 | +0.19(+0.76%) |
Mar 07, 2024 | 24.76 | 25.00 | 24.47 | 24.86 | 183,851 | +0.27(+1.10%) |
Mar 06, 2024 | 24.18 | 24.60 | 23.95 | 24.59 | 213,665 | +0.75(+3.15%) |
Mar 05, 2024 | 24.51 | 24.54 | 23.58 | 23.84 | 188,584 | -0.90(-3.64%) |
Mar 04, 2024 | 24.45 | 24.92 | 24.18 | 24.74 | 142,235 | +0.40(+1.64%) |
Mar 01, 2024 | 24.56 | 24.60 | 24.24 | 24.34 | 194,204 | -0.22(-0.90%) |
Feb 29, 2024 | 24.92 | 25.23 | 24.40 | 24.56 | 327,158 | +0.00(+0.00%) |
Feb 28, 2024 | 25.01 | 25.22 | 24.54 | 24.56 | 144,606 | -0.62(-2.46%) |
Feb 27, 2024 | 25.28 | 25.38 | 25.17 | 25.18 | 251,386 | +0.03(+0.12%) |
Feb 26, 2024 | 25.21 | 25.50 | 24.91 | 25.15 | 201,483 | -0.15(-0.59%) |
Feb 23, 2024 | 24.82 | 25.73 | 24.64 | 25.30 | 179,556 | +0.55(+2.22%) |
Feb 22, 2024 | 25.27 | 25.62 | 24.65 | 24.75 | 437,342 | -0.30(-1.20%) |
Feb 21, 2024 | 25.03 | 25.24 | 24.52 | 25.05 | 211,993 | -0.29(-1.14%) |
Feb 20, 2024 | 25.28 | 26.00 | 25.24 | 25.34 | 268,839 | -0.43(-1.67%) |
Feb 16, 2024 | 27.23 | 27.23 | 25.77 | 25.77 | 405,837 | -1.70(-6.19%) |
Feb 15, 2024 | 27.01 | 27.65 | 26.93 | 27.47 | 205,691 | +0.63(+2.35%) |
Feb 14, 2024 | 26.87 | 27.04 | 26.50 | 26.84 | 268,945 | +0.41(+1.55%) |
Feb 13, 2024 | 26.34 | 26.90 | 26.22 | 26.43 | 265,331 | -1.03(-3.75%) |
Feb 12, 2024 | 27.80 | 28.28 | 27.45 | 27.46 | 340,003 | -0.26(-0.94%) |
Feb 09, 2024 | 28.27 | 28.38 | 27.35 | 27.72 | 334,134 | -0.43(-1.53%) |
Feb 08, 2024 | 26.72 | 28.22 | 26.53 | 28.15 | 564,274 | +1.35(+5.04%) |
Feb 07, 2024 | 25.02 | 27.94 | 24.27 | 26.80 | 563,794 | -0.16(-0.59%) |
Feb 06, 2024 | 27.31 | 27.61 | 26.86 | 26.96 | 220,106 | -0.37(-1.35%) |
Feb 05, 2024 | 27.25 | 27.52 | 27.06 | 27.33 | 286,623 | -0.25(-0.91%) |
Feb 02, 2024 | 26.81 | 27.74 | 26.81 | 27.58 | 238,180 | +0.38(+1.40%) |