Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 34.49 | 34.49 | 32.77 | 33.95 | 18,089 | -0.55(-1.59%) |
Apr 29, 2024 | 34.80 | 34.80 | 33.58 | 34.50 | 5,353 | +1.35(+4.06%) |
Apr 26, 2024 | 32.25 | 35.44 | 32.25 | 33.15 | 81,108 | +1.15(+3.61%) |
Apr 25, 2024 | 30.36 | 32.24 | 30.36 | 32.00 | 13,521 | +5.00(+18.52%) |
Apr 24, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 1,059 | +0.30(+1.12%) |
Apr 23, 2024 | 26.30 | 26.70 | 26.30 | 26.70 | 3,465 | -0.12(-0.44%) |
Apr 22, 2024 | 26.82 | 26.82 | 25.57 | 26.82 | 3,261 | -0.48(-1.76%) |
Apr 18, 2024 | 27.30 | 2,235 | +0.61(+2.29%) | |||
Apr 17, 2024 | 27.56 | 27.56 | 26.69 | 26.69 | 1,917 | +1.02(+3.97%) |
Apr 16, 2024 | 25.18 | 25.90 | 25.17 | 25.67 | 4,541 | -1.77(-6.45%) |
Apr 12, 2024 | 27.44 | 135 | +0.44(+1.63%) | |||
Apr 11, 2024 | 27.16 | 27.16 | 27.00 | 27.00 | 784 | -0.94(-3.35%) |
Apr 09, 2024 | 27.94 | 10,000 | -0.00(-0.02%) | |||
Apr 08, 2024 | 27.44 | 27.94 | 27.39 | 27.94 | 9,045 | +1.43(+5.39%) |
Apr 05, 2024 | 26.52 | 26.52 | 26.51 | 26.51 | 9,646 | -0.55(-2.03%) |
Apr 04, 2024 | 26.76 | 27.19 | 26.44 | 27.06 | 2,579 | +1.10(+4.24%) |
Apr 03, 2024 | 26.30 | 26.35 | 25.75 | 25.96 | 1,593 | -0.12(-0.46%) |
Apr 02, 2024 | 25.33 | 26.08 | 25.33 | 26.08 | 5,904 | +1.31(+5.29%) |
Apr 01, 2024 | 25.85 | 25.85 | 24.77 | 24.77 | 8,368 | +0.66(+2.75%) |
Mar 28, 2024 | 24.20 | 24.48 | 24.11 | 24.11 | 1,694 | +0.21(+0.86%) |
Mar 26, 2024 | 23.90 | 39 | -0.49(-1.99%) | |||
Mar 25, 2024 | 24.39 | 25.10 | 24.00 | 24.39 | 1,079 | +1.50(+6.53%) |
Mar 20, 2024 | 22.89 | 13 | +0.11(+0.48%) | |||
Mar 19, 2024 | 23.00 | 23.00 | 22.78 | 22.78 | 6,262 | -1.52(-6.26%) |
Mar 18, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 10,177 | +1.00(+4.29%) |
Mar 14, 2024 | 23.30 | 0 | -1.70(-6.80%) | |||
Mar 13, 2024 | 25.00 | 25.00 | 24.63 | 25.00 | 1,400 | +1.50(+6.38%) |
Mar 11, 2024 | 23.50 | 2,286 | +0.06(+0.26%) | |||
Mar 08, 2024 | 24.15 | 24.15 | 23.44 | 23.44 | 665 | -0.06(-0.26%) |
Mar 07, 2024 | 23.10 | 23.67 | 23.10 | 23.50 | 6,416 | +1.03(+4.58%) |
Mar 06, 2024 | 22.40 | 22.47 | 22.40 | 22.47 | 400 | +0.97(+4.51%) |
Mar 05, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 100 | -1.17(-5.16%) |
Mar 01, 2024 | 22.67 | 35 | +1.27(+5.93%) | |||
Feb 29, 2024 | 21.55 | 21.55 | 21.40 | 21.40 | 4,645 | -0.35(-1.60%) |
Feb 28, 2024 | 21.67 | 21.75 | 21.67 | 21.75 | 1,045 | -0.25(-1.14%) |
Feb 27, 2024 | 22.01 | 22.01 | 22.00 | 22.00 | 6,066 | -0.42(-1.87%) |
Feb 26, 2024 | 22.50 | 22.50 | 22.42 | 22.42 | 1,001 | +0.10(+0.45%) |
Feb 23, 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 8,299 | +0.04(+0.18%) |
Feb 22, 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 315 | +0.28(+1.27%) |
Feb 21, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 241 | -0.18(-0.82%) |
Feb 15, 2024 | 22.18 | 26 | +0.73(+3.41%) | |||
Feb 14, 2024 | 21.69 | 21.69 | 21.45 | 21.45 | 351 | -0.11(-0.51%) |
Feb 12, 2024 | 21.56 | 20 | -0.31(-1.42%) | |||
Feb 09, 2024 | 22.05 | 22.05 | 21.57 | 21.87 | 7,843 | -0.37(-1.66%) |
Feb 08, 2024 | 22.00 | 22.29 | 22.00 | 22.24 | 1,453 | -0.42(-1.85%) |
Feb 07, 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 110 | -0.96(-4.06%) |
Feb 06, 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 500 | +0.52(+2.25%) |
Feb 05, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 501 | -0.57(-2.41%) |