Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 405 | +0.57(+2.26%) |
Apr 19, 2024 | 24.69 | 25.29 | 24.69 | 25.20 | 643 | +0.98(+4.06%) |
Apr 18, 2024 | 24.02 | 24.33 | 23.93 | 24.22 | 1,139 | -0.05(-0.19%) |
Apr 17, 2024 | 24.52 | 24.52 | 24.26 | 24.26 | 933 | +0.05(+0.22%) |
Apr 16, 2024 | 24.51 | 24.51 | 24.21 | 24.21 | 827 | -1.24(-4.87%) |
Apr 15, 2024 | 25.80 | 25.80 | 25.41 | 25.45 | 1,259 | -0.77(-2.93%) |
Apr 12, 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 155 | -0.95(-3.48%) |
Apr 11, 2024 | 27.18 | 27.37 | 27.06 | 27.16 | 1,668 | -0.41(-1.48%) |
Apr 10, 2024 | 27.51 | 27.57 | 27.51 | 27.57 | 222 | -1.56(-5.37%) |
Apr 09, 2024 | 29.00 | 29.14 | 28.94 | 29.14 | 1,435 | +0.77(+2.70%) |
Apr 08, 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 333 | +1.21(+4.47%) |
Apr 05, 2024 | 27.13 | 27.16 | 27.04 | 27.16 | 2,612 | -0.35(-1.28%) |
Apr 04, 2024 | 28.98 | 28.98 | 27.51 | 27.51 | 603 | -0.18(-0.65%) |
Apr 03, 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 76 | +0.07(+0.25%) |
Apr 02, 2024 | 27.50 | 27.62 | 27.50 | 27.62 | 118 | +0.40(+1.48%) |
Apr 01, 2024 | 27.25 | 27.25 | 27.22 | 27.22 | 498 | -1.11(-3.93%) |
Mar 28, 2024 | 28.00 | 28.47 | 28.00 | 28.33 | 693 | -0.09(-0.31%) |
Mar 27, 2024 | 27.81 | 28.43 | 27.81 | 28.42 | 220 | +0.42(+1.49%) |
Mar 26, 2024 | 28.11 | 28.11 | 28.00 | 28.00 | 494 | +0.02(+0.09%) |
Mar 25, 2024 | 27.97 | 27.98 | 27.97 | 27.98 | 334 | +0.21(+0.76%) |
Mar 22, 2024 | 27.76 | 27.86 | 27.76 | 27.77 | 995 | -0.78(-2.75%) |
Mar 21, 2024 | 28.61 | 28.61 | 28.55 | 28.55 | 188 | -0.46(-1.57%) |
Mar 20, 2024 | 27.93 | 29.07 | 27.93 | 29.01 | 305 | +1.08(+3.87%) |
Mar 19, 2024 | 28.27 | 28.27 | 27.93 | 27.93 | 307 | +0.12(+0.42%) |
Mar 18, 2024 | 28.11 | 28.11 | 27.71 | 27.81 | 1,608 | -0.19(-0.67%) |
Mar 15, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 100 | -0.51(-1.78%) |
Mar 14, 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 43 | -0.51(-1.77%) |
Mar 13, 2024 | 28.86 | 29.10 | 28.85 | 29.02 | 6,656 | +0.22(+0.76%) |
Mar 12, 2024 | 28.72 | 28.80 | 28.72 | 28.80 | 258 | +0.78(+2.77%) |
Mar 11, 2024 | 28.35 | 28.35 | 28.02 | 28.02 | 980 | -0.32(-1.14%) |
Mar 08, 2024 | 28.04 | 28.54 | 28.00 | 28.35 | 17,331 | -1.48(-4.96%) |
Mar 07, 2024 | 29.62 | 29.83 | 29.62 | 29.83 | 573 | -0.09(-0.30%) |
Mar 06, 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 123 | +0.52(+1.78%) |
Mar 05, 2024 | 29.48 | 29.48 | 29.39 | 29.39 | 866 | -0.25(-0.86%) |
Mar 04, 2024 | 29.68 | 29.78 | 29.65 | 29.65 | 1,424 | -0.33(-1.09%) |
Mar 01, 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 100 | +0.27(+0.91%) |
Feb 29, 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 220 | -0.77(-2.54%) |
Feb 28, 2024 | 30.94 | 30.94 | 30.28 | 30.48 | 533 | -1.24(-3.91%) |
Feb 27, 2024 | 31.37 | 31.74 | 31.36 | 31.72 | 3,807 | +1.43(+4.74%) |
Feb 26, 2024 | 30.42 | 30.42 | 30.23 | 30.29 | 3,263 | +0.23(+0.76%) |
Feb 23, 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 100 | -0.56(-1.84%) |
Feb 22, 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 350 | -0.38(-1.22%) |
Feb 21, 2024 | 31.05 | 31.05 | 30.92 | 31.00 | 1,109 | -0.01(-0.02%) |
Feb 20, 2024 | 30.96 | 31.00 | 30.77 | 31.00 | 1,828 | +0.97(+3.23%) |
Feb 16, 2024 | 29.99 | 30.03 | 29.81 | 30.03 | 375 | +0.55(+1.87%) |
Feb 15, 2024 | 29.04 | 29.50 | 29.04 | 29.48 | 704 | +0.43(+1.49%) |
Feb 14, 2024 | 29.07 | 29.07 | 29.05 | 29.05 | 502 | +0.26(+0.89%) |
Feb 13, 2024 | 28.46 | 28.79 | 28.46 | 28.79 | 643 | -1.67(-5.47%) |
Feb 12, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 63 | +0.65(+2.18%) |
Feb 09, 2024 | 29.70 | 29.81 | 29.70 | 29.81 | 811 | +0.40(+1.36%) |
Feb 08, 2024 | 30.25 | 30.25 | 29.41 | 29.41 | 198 | -1.19(-3.90%) |
Feb 07, 2024 | 30.47 | 30.60 | 30.47 | 30.60 | 1,323 | -0.40(-1.29%) |
Feb 06, 2024 | 30.81 | 31.00 | 30.81 | 31.00 | 360 | +1.56(+5.29%) |
Feb 05, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 45 | +0.03(+0.11%) |
Feb 02, 2024 | 29.07 | 29.41 | 29.07 | 29.41 | 500 | -1.14(-3.74%) |