Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 25.99 | 26.48 | 25.99 | 26.15 | 5,671 | -0.34(-1.29%) |
Apr 29, 2024 | 26.14 | 26.49 | 25.86 | 26.49 | 7,176 | +0.01(+0.04%) |
Apr 26, 2024 | 27.80 | 27.80 | 26.03 | 26.48 | 11,302 | -0.73(-2.69%) |
Apr 25, 2024 | 27.55 | 27.99 | 27.22 | 27.22 | 10,209 | -1.07(-3.79%) |
Apr 24, 2024 | 28.83 | 28.83 | 27.77 | 28.29 | 7,379 | -0.90(-3.07%) |
Apr 23, 2024 | 28.83 | 29.42 | 28.56 | 29.19 | 4,036 | -0.18(-0.60%) |
Apr 22, 2024 | 27.71 | 29.36 | 27.61 | 29.36 | 5,496 | +1.39(+4.95%) |
Apr 19, 2024 | 26.85 | 27.98 | 26.85 | 27.98 | 13,247 | +0.79(+2.91%) |
Apr 18, 2024 | 28.10 | 28.10 | 26.92 | 27.19 | 11,252 | -1.00(-3.56%) |
Apr 17, 2024 | 27.31 | 28.39 | 26.85 | 28.19 | 11,100 | +0.87(+3.18%) |
Apr 16, 2024 | 27.13 | 27.61 | 26.89 | 27.32 | 9,402 | -0.20(-0.74%) |
Apr 15, 2024 | 28.50 | 28.59 | 27.30 | 27.53 | 16,333 | -0.81(-2.86%) |
Apr 12, 2024 | 29.30 | 29.44 | 28.30 | 28.34 | 8,048 | -1.51(-5.07%) |
Apr 11, 2024 | 29.07 | 30.13 | 28.73 | 29.85 | 6,642 | +0.34(+1.16%) |
Apr 10, 2024 | 29.34 | 29.57 | 28.58 | 29.51 | 11,158 | -0.88(-2.89%) |
Apr 09, 2024 | 30.75 | 30.75 | 30.39 | 30.39 | 3,953 | -0.47(-1.52%) |
Apr 08, 2024 | 30.09 | 31.28 | 30.09 | 30.86 | 4,633 | +0.32(+1.05%) |
Apr 05, 2024 | 31.03 | 31.22 | 30.53 | 30.53 | 5,681 | -0.73(-2.34%) |
Apr 04, 2024 | 32.31 | 32.31 | 31.24 | 31.26 | 5,615 | -0.25(-0.80%) |
Apr 03, 2024 | 32.07 | 32.52 | 31.42 | 31.52 | 10,763 | -0.67(-2.09%) |
Apr 02, 2024 | 33.31 | 33.31 | 31.17 | 32.19 | 9,419 | -1.56(-4.62%) |
Apr 01, 2024 | 32.43 | 34.14 | 31.79 | 33.75 | 31,358 | +1.16(+3.56%) |
Mar 28, 2024 | 32.40 | 32.59 | 31.94 | 32.59 | 9,325 | -0.19(-0.57%) |
Mar 27, 2024 | 32.18 | 32.85 | 31.96 | 32.78 | 10,060 | +0.59(+1.82%) |
Mar 26, 2024 | 32.98 | 32.98 | 32.09 | 32.19 | 6,355 | -0.05(-0.15%) |
Mar 25, 2024 | 32.26 | 32.63 | 32.19 | 32.24 | 7,480 | -0.20(-0.60%) |
Mar 22, 2024 | 32.83 | 32.93 | 32.44 | 32.44 | 6,947 | -0.84(-2.52%) |
Mar 21, 2024 | 32.71 | 33.28 | 32.61 | 33.27 | 10,167 | +0.59(+1.82%) |
Mar 20, 2024 | 32.02 | 32.68 | 31.71 | 32.68 | 11,245 | +0.09(+0.27%) |
Mar 19, 2024 | 32.31 | 32.59 | 32.05 | 32.59 | 10,156 | -0.18(-0.54%) |
Mar 18, 2024 | 31.51 | 32.83 | 31.51 | 32.77 | 6,914 | +0.36(+1.11%) |
Mar 15, 2024 | 31.41 | 32.75 | 31.20 | 32.41 | 39,260 | +0.31(+0.97%) |
Mar 14, 2024 | 33.16 | 33.16 | 32.04 | 32.09 | 8,059 | -0.86(-2.60%) |
Mar 13, 2024 | 32.71 | 33.14 | 32.70 | 32.95 | 7,795 | +0.41(+1.26%) |
Mar 12, 2024 | 32.16 | 32.72 | 31.95 | 32.54 | 7,228 | +0.17(+0.51%) |
Mar 11, 2024 | 32.91 | 33.39 | 32.22 | 32.38 | 26,286 | -0.79(-2.38%) |
Mar 08, 2024 | 33.29 | 33.40 | 32.92 | 33.17 | 4,791 | +0.50(+1.52%) |
Mar 07, 2024 | 32.39 | 32.67 | 32.35 | 32.67 | 6,929 | +0.27(+0.84%) |
Mar 06, 2024 | 33.40 | 33.40 | 32.38 | 32.40 | 5,900 | -1.00(-3.01%) |
Mar 05, 2024 | 32.63 | 33.40 | 31.40 | 33.40 | 11,335 | +0.70(+2.15%) |
Mar 04, 2024 | 30.03 | 32.96 | 29.79 | 32.70 | 30,432 | +2.45(+8.09%) |
Mar 01, 2024 | 30.14 | 30.25 | 29.75 | 30.25 | 7,418 | -0.25(-0.83%) |
Feb 29, 2024 | 30.50 | 30.50 | 29.98 | 30.50 | 5,834 | +0.70(+2.36%) |
Feb 28, 2024 | 29.75 | 30.73 | 29.75 | 29.80 | 4,540 | -0.22(-0.75%) |
Feb 27, 2024 | 30.48 | 30.53 | 30.00 | 30.03 | 6,371 | -0.42(-1.38%) |
Feb 26, 2024 | 30.35 | 31.01 | 30.28 | 30.45 | 5,088 | -0.35(-1.14%) |
Feb 23, 2024 | 31.32 | 31.32 | 30.46 | 30.80 | 4,785 | +0.19(+0.61%) |
Feb 22, 2024 | 29.80 | 30.66 | 29.80 | 30.61 | 6,982 | +0.55(+1.82%) |
Feb 21, 2024 | 29.89 | 30.60 | 29.89 | 30.07 | 5,241 | -0.15(-0.48%) |
Feb 20, 2024 | 31.61 | 31.61 | 29.39 | 30.21 | 31,193 | -1.69(-5.29%) |
Feb 16, 2024 | 32.15 | 32.48 | 30.89 | 31.90 | 10,644 | -1.00(-3.05%) |
Feb 15, 2024 | 31.37 | 33.17 | 29.99 | 32.90 | 7,185 | +2.54(+8.35%) |
Feb 14, 2024 | 28.84 | 30.37 | 28.84 | 30.37 | 6,197 | +1.70(+5.92%) |
Feb 13, 2024 | 30.85 | 30.85 | 28.66 | 28.67 | 14,055 | -3.04(-9.60%) |
Feb 12, 2024 | 29.03 | 32.38 | 29.03 | 31.71 | 32,901 | +2.45(+8.37%) |
Feb 09, 2024 | 29.29 | 29.29 | 28.75 | 29.27 | 4,729 | +0.71(+2.49%) |
Feb 08, 2024 | 28.29 | 28.55 | 28.18 | 28.55 | 6,431 | +0.10(+0.34%) |
Feb 07, 2024 | 28.73 | 29.67 | 27.80 | 28.46 | 9,991 | -0.26(-0.92%) |
Feb 06, 2024 | 27.96 | 29.21 | 27.80 | 28.72 | 11,443 | +0.43(+1.52%) |
Feb 05, 2024 | 30.27 | 32.31 | 27.43 | 28.29 | 29,590 | -1.96(-6.48%) |
Feb 02, 2024 | 29.85 | 30.98 | 29.85 | 30.25 | 8,705 | +0.32(+1.08%) |