Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 23.98 | 24.25 | 23.96 | 24.09 | 9,712 | -0.16(-0.66%) |
Apr 29, 2024 | 24.50 | 24.50 | 24.25 | 24.25 | 3,956 | -0.12(-0.49%) |
Apr 26, 2024 | 24.19 | 24.50 | 24.06 | 24.37 | 4,083 | +0.32(+1.33%) |
Apr 25, 2024 | 24.50 | 24.50 | 23.90 | 24.05 | 7,536 | -0.16(-0.66%) |
Apr 24, 2024 | 24.19 | 24.63 | 23.77 | 24.21 | 9,861 | +0.10(+0.41%) |
Apr 23, 2024 | 24.60 | 25.22 | 24.11 | 24.11 | 3,636 | -0.49(-1.99%) |
Apr 22, 2024 | 25.31 | 25.31 | 24.06 | 24.60 | 3,172 | +0.31(+1.28%) |
Apr 19, 2024 | 23.50 | 24.29 | 23.50 | 24.29 | 6,947 | +0.74(+3.14%) |
Apr 18, 2024 | 24.39 | 24.39 | 23.55 | 23.55 | 9,989 | -0.44(-1.83%) |
Apr 17, 2024 | 24.37 | 24.37 | 23.95 | 23.99 | 4,521 | +0.43(+1.83%) |
Apr 16, 2024 | 23.73 | 23.75 | 23.50 | 23.56 | 3,476 | +0.06(+0.26%) |
Apr 15, 2024 | 23.99 | 23.99 | 23.50 | 23.50 | 6,310 | -0.25(-1.05%) |
Apr 12, 2024 | 24.29 | 24.29 | 23.75 | 23.75 | 9,452 | -0.42(-1.74%) |
Apr 11, 2024 | 24.10 | 24.40 | 24.10 | 24.17 | 6,579 | +0.15(+0.62%) |
Apr 10, 2024 | 24.45 | 24.46 | 23.71 | 24.02 | 14,112 | -0.58(-2.37%) |
Apr 09, 2024 | 24.99 | 25.02 | 24.45 | 24.60 | 5,374 | +0.01(+0.04%) |
Apr 08, 2024 | 25.33 | 25.33 | 24.45 | 24.59 | 7,650 | -0.47(-1.89%) |
Apr 05, 2024 | 25.14 | 25.27 | 24.74 | 25.07 | 5,175 | +0.61(+2.50%) |
Apr 04, 2024 | 25.42 | 25.42 | 24.46 | 24.46 | 6,989 | -0.53(-2.13%) |
Apr 03, 2024 | 24.07 | 26.18 | 24.07 | 24.99 | 22,074 | +0.87(+3.60%) |
Apr 02, 2024 | 27.91 | 28.04 | 23.94 | 24.12 | 83,992 | -4.04(-14.35%) |
Apr 01, 2024 | 26.67 | 28.16 | 25.91 | 28.16 | 24,682 | +1.28(+4.78%) |
Mar 28, 2024 | 26.84 | 27.87 | 26.47 | 26.88 | 8,367 | +0.33(+1.23%) |
Mar 27, 2024 | 26.21 | 26.55 | 26.00 | 26.55 | 8,695 | +0.33(+1.24%) |
Mar 26, 2024 | 28.15 | 28.15 | 25.74 | 26.22 | 6,110 | -0.17(-0.64%) |
Mar 25, 2024 | 28.15 | 28.15 | 26.21 | 26.39 | 3,384 | -0.48(-1.80%) |
Mar 22, 2024 | 28.59 | 28.64 | 26.88 | 26.88 | 11,903 | -0.65(-2.37%) |
Mar 21, 2024 | 26.38 | 27.53 | 26.38 | 27.53 | 8,188 | +1.15(+4.34%) |
Mar 20, 2024 | 26.18 | 26.89 | 26.18 | 26.38 | 8,093 | -0.70(-2.59%) |
Mar 19, 2024 | 27.36 | 27.65 | 26.67 | 27.08 | 13,793 | +0.11(+0.40%) |
Mar 18, 2024 | 25.72 | 28.01 | 25.72 | 26.98 | 48,062 | +1.09(+4.20%) |
Mar 15, 2024 | 24.80 | 26.02 | 24.80 | 25.89 | 26,151 | +0.83(+3.31%) |
Mar 14, 2024 | 25.70 | 25.70 | 25.05 | 25.06 | 19,350 | -0.92(-3.54%) |
Mar 13, 2024 | 25.84 | 26.27 | 25.61 | 25.98 | 9,773 | -0.20(-0.75%) |
Mar 12, 2024 | 26.22 | 26.22 | 26.02 | 26.18 | 4,289 | -0.19(-0.71%) |
Mar 11, 2024 | 26.47 | 26.87 | 26.36 | 26.36 | 5,441 | +0.08(+0.30%) |
Mar 08, 2024 | 26.68 | 26.86 | 24.69 | 26.28 | 5,967 | -0.31(-1.15%) |
Mar 07, 2024 | 25.81 | 26.59 | 25.75 | 26.59 | 5,414 | +0.44(+1.70%) |
Mar 06, 2024 | 25.82 | 26.15 | 25.77 | 26.15 | 5,680 | +0.02(+0.08%) |
Mar 05, 2024 | 26.33 | 26.66 | 26.02 | 26.13 | 6,409 | -0.02(-0.08%) |
Mar 04, 2024 | 25.19 | 26.60 | 25.19 | 26.15 | 10,430 | -0.04(-0.15%) |
Mar 01, 2024 | 27.02 | 27.02 | 25.96 | 26.18 | 6,201 | -1.09(-3.98%) |
Feb 29, 2024 | 26.91 | 27.36 | 26.61 | 27.27 | 8,757 | +0.92(+3.49%) |
Feb 28, 2024 | 25.41 | 26.86 | 25.41 | 26.35 | 7,984 | +0.57(+2.22%) |
Feb 27, 2024 | 25.93 | 26.15 | 25.66 | 25.78 | 7,771 | +0.07(+0.27%) |
Feb 26, 2024 | 25.41 | 26.18 | 25.41 | 25.71 | 8,258 | -0.03(-0.11%) |
Feb 23, 2024 | 24.90 | 25.93 | 24.79 | 25.74 | 12,863 | +0.45(+1.80%) |
Feb 22, 2024 | 25.68 | 26.45 | 25.29 | 25.29 | 8,549 | -0.31(-1.20%) |
Feb 21, 2024 | 26.39 | 26.39 | 25.47 | 25.59 | 6,729 | -1.10(-4.11%) |
Feb 20, 2024 | 27.22 | 27.53 | 26.69 | 26.69 | 7,790 | -1.08(-3.88%) |
Feb 16, 2024 | 27.42 | 28.10 | 27.42 | 27.77 | 7,234 | +0.41(+1.48%) |
Feb 15, 2024 | 26.34 | 27.85 | 26.32 | 27.36 | 12,557 | +0.59(+2.21%) |
Feb 14, 2024 | 26.08 | 26.77 | 26.08 | 26.77 | 7,040 | +1.16(+4.51%) |
Feb 13, 2024 | 25.74 | 27.15 | 25.44 | 25.61 | 19,102 | -1.18(-4.39%) |
Feb 12, 2024 | 26.01 | 27.16 | 25.82 | 26.79 | 17,377 | +0.60(+2.30%) |
Feb 09, 2024 | 26.32 | 26.67 | 25.60 | 26.18 | 8,962 | -0.29(-1.08%) |
Feb 08, 2024 | 26.67 | 26.67 | 26.20 | 26.47 | 6,392 | -0.20(-0.74%) |
Feb 07, 2024 | 27.10 | 27.20 | 25.67 | 26.67 | 10,938 | -0.65(-2.39%) |
Feb 06, 2024 | 27.19 | 27.66 | 26.63 | 27.32 | 21,684 | +0.05(+0.18%) |
Feb 05, 2024 | 27.19 | 27.67 | 27.15 | 27.27 | 13,285 | -0.87(-3.09%) |
Feb 02, 2024 | 28.29 | 29.13 | 27.23 | 28.14 | 8,693 | -0.23(-0.80%) |