Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 29.19 | 29.50 | 29.19 | 29.50 | 1,244 | -0.45(-1.50%) |
Apr 29, 2024 | 28.76 | 30.00 | 28.76 | 29.95 | 3,486 | +0.10(+0.34%) |
Apr 26, 2024 | 29.00 | 29.85 | 28.60 | 29.85 | 1,816 | +0.65(+2.23%) |
Apr 25, 2024 | 29.85 | 29.85 | 29.20 | 29.20 | 879 | -0.80(-2.67%) |
Apr 24, 2024 | 29.71 | 30.00 | 29.25 | 30.00 | 2,959 | +0.74(+2.53%) |
Apr 23, 2024 | 29.10 | 29.50 | 29.10 | 29.26 | 3,498 | +0.25(+0.86%) |
Apr 22, 2024 | 29.45 | 30.05 | 29.01 | 29.01 | 10,961 | -0.31(-1.06%) |
Apr 19, 2024 | 29.20 | 29.46 | 28.96 | 29.32 | 2,528 | -0.20(-0.68%) |
Apr 18, 2024 | 28.64 | 29.52 | 28.43 | 29.52 | 3,674 | +0.92(+3.22%) |
Apr 17, 2024 | 28.99 | 29.00 | 28.39 | 28.60 | 4,076 | +0.25(+0.88%) |
Apr 16, 2024 | 28.72 | 29.87 | 28.30 | 28.35 | 6,494 | -0.66(-2.28%) |
Apr 15, 2024 | 29.00 | 29.40 | 28.41 | 29.01 | 2,521 | -0.36(-1.23%) |
Apr 12, 2024 | 29.59 | 29.59 | 29.00 | 29.37 | 3,561 | -0.38(-1.28%) |
Apr 11, 2024 | 29.35 | 29.75 | 28.98 | 29.75 | 4,384 | +0.04(+0.13%) |
Apr 10, 2024 | 28.50 | 29.94 | 28.50 | 29.71 | 8,259 | +0.31(+1.05%) |
Apr 09, 2024 | 30.00 | 30.27 | 29.40 | 29.40 | 3,056 | -0.59(-1.97%) |
Apr 08, 2024 | 29.50 | 30.78 | 29.50 | 29.99 | 7,608 | +0.06(+0.20%) |
Apr 05, 2024 | 29.50 | 29.93 | 28.62 | 29.93 | 6,804 | +0.39(+1.32%) |
Apr 04, 2024 | 28.50 | 29.54 | 28.50 | 29.54 | 8,131 | +1.27(+4.49%) |
Apr 03, 2024 | 28.75 | 28.75 | 27.99 | 28.27 | 4,919 | -0.45(-1.57%) |
Apr 02, 2024 | 29.17 | 29.25 | 28.60 | 28.72 | 6,528 | +0.04(+0.14%) |
Apr 01, 2024 | 28.73 | 29.15 | 27.97 | 28.68 | 5,956 | -0.32(-1.10%) |
Mar 28, 2024 | 27.00 | 29.00 | 26.99 | 29.00 | 16,333 | +1.91(+7.07%) |
Mar 27, 2024 | 26.53 | 27.50 | 26.53 | 27.09 | 3,702 | +0.46(+1.73%) |
Mar 26, 2024 | 27.29 | 27.40 | 26.50 | 26.62 | 4,599 | +0.07(+0.28%) |
Mar 25, 2024 | 25.60 | 26.57 | 25.60 | 26.55 | 15,537 | +0.83(+3.23%) |
Mar 22, 2024 | 25.67 | 25.72 | 24.79 | 25.72 | 3,752 | +0.77(+3.09%) |
Mar 21, 2024 | 25.54 | 25.68 | 24.84 | 24.95 | 5,974 | -0.72(-2.80%) |
Mar 20, 2024 | 25.70 | 25.75 | 25.14 | 25.67 | 4,047 | +0.53(+2.11%) |
Mar 19, 2024 | 24.15 | 25.63 | 24.15 | 25.14 | 8,101 | +1.13(+4.71%) |
Mar 18, 2024 | 24.14 | 24.88 | 24.01 | 24.01 | 13,781 | +0.01(+0.04%) |
Mar 15, 2024 | 24.50 | 24.80 | 24.00 | 24.00 | 22,698 | -0.51(-2.08%) |
Mar 14, 2024 | 25.40 | 25.40 | 24.00 | 24.51 | 3,311 | -0.23(-0.93%) |
Mar 13, 2024 | 25.00 | 25.00 | 24.13 | 24.74 | 6,651 | +0.16(+0.65%) |
Mar 12, 2024 | 25.40 | 25.43 | 24.58 | 24.58 | 7,557 | -0.84(-3.30%) |
Mar 11, 2024 | 25.37 | 26.38 | 25.37 | 25.42 | 4,335 | -1.13(-4.26%) |
Mar 08, 2024 | 25.88 | 26.55 | 25.77 | 26.55 | 2,723 | +0.06(+0.23%) |
Mar 07, 2024 | 26.03 | 26.72 | 25.81 | 26.49 | 7,797 | -0.26(-0.97%) |
Mar 06, 2024 | 27.91 | 27.91 | 26.75 | 26.75 | 3,013 | -0.65(-2.37%) |
Mar 05, 2024 | 28.28 | 28.84 | 27.40 | 27.40 | 20,021 | -1.47(-5.09%) |
Mar 04, 2024 | 29.72 | 29.72 | 28.54 | 28.87 | 7,918 | -1.16(-3.86%) |
Mar 01, 2024 | 29.93 | 31.47 | 29.93 | 30.03 | 15,572 | +0.14(+0.47%) |
Feb 29, 2024 | 27.40 | 30.00 | 27.25 | 29.89 | 35,858 | +3.08(+11.49%) |
Feb 28, 2024 | 25.06 | 26.97 | 25.06 | 26.81 | 24,575 | +0.99(+3.83%) |
Feb 27, 2024 | 23.73 | 27.00 | 23.73 | 25.82 | 23,316 | +1.85(+7.72%) |
Feb 26, 2024 | 24.00 | 24.30 | 23.46 | 23.97 | 15,091 | +0.57(+2.44%) |
Feb 23, 2024 | 23.07 | 23.82 | 23.07 | 23.40 | 4,966 | -0.54(-2.26%) |
Feb 22, 2024 | 23.31 | 23.99 | 22.67 | 23.94 | 19,114 | +0.65(+2.79%) |
Feb 21, 2024 | 23.35 | 24.33 | 23.29 | 23.29 | 5,957 | -0.01(-0.04%) |
Feb 20, 2024 | 23.78 | 24.51 | 23.28 | 23.30 | 14,708 | -0.48(-2.02%) |
Feb 16, 2024 | 24.19 | 24.19 | 23.78 | 23.78 | 17,931 | -0.08(-0.34%) |
Feb 15, 2024 | 24.14 | 24.14 | 23.81 | 23.86 | 3,905 | -0.69(-2.81%) |
Feb 14, 2024 | 24.30 | 25.25 | 24.01 | 24.55 | 40,166 | +0.56(+2.33%) |
Feb 13, 2024 | 24.02 | 24.55 | 23.79 | 23.99 | 9,097 | +0.20(+0.84%) |
Feb 12, 2024 | 24.20 | 24.95 | 23.79 | 23.79 | 11,173 | -0.36(-1.49%) |
Feb 09, 2024 | 24.20 | 24.25 | 23.80 | 24.15 | 11,073 | -0.10(-0.41%) |
Feb 08, 2024 | 24.16 | 24.35 | 23.95 | 24.25 | 19,523 | +0.25(+1.04%) |
Feb 07, 2024 | 24.27 | 24.27 | 23.96 | 24.00 | 11,333 | -0.04(-0.17%) |
Feb 06, 2024 | 24.03 | 24.30 | 24.01 | 24.04 | 6,566 | +0.01(+0.04%) |
Feb 05, 2024 | 24.46 | 24.46 | 24.01 | 24.03 | 4,720 | -1.09(-4.34%) |
Feb 02, 2024 | 25.00 | 25.39 | 24.53 | 25.12 | 14,509 | +0.70(+2.87%) |