Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 26.12 | 26.29 | 26.09 | 26.09 | 1,617 | -0.16(-0.61%) |
Apr 29, 2024 | 25.99 | 26.46 | 25.99 | 26.25 | 1,311 | +0.65(+2.56%) |
Apr 26, 2024 | 24.69 | 25.62 | 24.69 | 25.60 | 3,623 | +0.90(+3.63%) |
Apr 25, 2024 | 24.51 | 24.70 | 24.51 | 24.70 | 925 | -0.56(-2.20%) |
Apr 24, 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 37 | -0.37(-1.45%) |
Apr 23, 2024 | 25.67 | 25.67 | 25.63 | 25.63 | 229 | +0.45(+1.80%) |
Apr 22, 2024 | 24.86 | 25.17 | 24.86 | 25.17 | 802 | +0.30(+1.19%) |
Apr 19, 2024 | 25.59 | 25.59 | 24.57 | 24.88 | 2,095 | -0.50(-1.96%) |
Apr 18, 2024 | 25.48 | 25.48 | 25.38 | 25.38 | 233 | -0.37(-1.42%) |
Apr 17, 2024 | 26.25 | 26.25 | 25.74 | 25.74 | 1,431 | -0.33(-1.26%) |
Apr 16, 2024 | 26.25 | 26.26 | 26.07 | 26.07 | 3,913 | -0.31(-1.19%) |
Apr 15, 2024 | 26.91 | 26.91 | 26.31 | 26.38 | 2,798 | -0.74(-2.72%) |
Apr 12, 2024 | 27.42 | 27.42 | 27.12 | 27.12 | 543 | -0.95(-3.38%) |
Apr 11, 2024 | 27.78 | 28.10 | 27.64 | 28.07 | 986 | +0.70(+2.57%) |
Apr 10, 2024 | 27.11 | 27.37 | 27.11 | 27.37 | 800 | -0.50(-1.78%) |
Apr 09, 2024 | 27.57 | 27.86 | 27.57 | 27.86 | 2,189 | +0.39(+1.43%) |
Apr 08, 2024 | 27.58 | 27.58 | 27.27 | 27.47 | 772 | +0.10(+0.35%) |
Apr 05, 2024 | 27.25 | 27.38 | 27.25 | 27.38 | 482 | +0.34(+1.24%) |
Apr 04, 2024 | 28.20 | 28.20 | 27.04 | 27.04 | 1,572 | -0.63(-2.28%) |
Apr 03, 2024 | 27.57 | 27.72 | 27.52 | 27.67 | 32,275 | +0.11(+0.40%) |
Apr 02, 2024 | 28.35 | 28.35 | 27.56 | 27.56 | 1,280 | -1.05(-3.67%) |
Apr 01, 2024 | 28.77 | 28.77 | 28.31 | 28.61 | 3,940 | -0.52(-1.79%) |
Mar 28, 2024 | 29.24 | 29.28 | 28.91 | 29.13 | 3,522 | +0.17(+0.58%) |
Mar 27, 2024 | 28.43 | 29.05 | 28.96 | 3,152 | +0.62(+2.18%) | |
Mar 26, 2024 | 28.67 | 28.67 | 28.34 | 28.34 | 3,473 | -0.16(-0.55%) |
Mar 25, 2024 | 29.02 | 29.08 | 28.50 | 28.50 | 1,357 | -0.24(-0.84%) |
Mar 22, 2024 | 28.95 | 28.95 | 28.74 | 28.74 | 2,519 | -0.52(-1.78%) |
Mar 21, 2024 | 29.63 | 29.63 | 29.26 | 29.26 | 3,011 | +0.05(+0.16%) |
Mar 20, 2024 | 28.49 | 29.22 | 28.44 | 29.22 | 2,064 | +0.59(+2.05%) |
Mar 19, 2024 | 28.03 | 28.84 | 28.03 | 28.63 | 5,574 | +0.25(+0.88%) |
Mar 18, 2024 | 29.49 | 29.49 | 28.25 | 28.38 | 8,965 | -0.80(-2.74%) |
Mar 15, 2024 | 29.11 | 29.18 | 29.11 | 29.18 | 849 | +0.39(+1.35%) |
Mar 14, 2024 | 29.66 | 29.68 | 28.47 | 28.79 | 5,602 | -1.06(-3.55%) |
Mar 13, 2024 | 29.24 | 29.85 | 29.24 | 29.85 | 3,896 | +0.50(+1.70%) |
Mar 12, 2024 | 29.68 | 29.68 | 29.27 | 29.35 | 3,853 | -0.25(-0.84%) |
Mar 11, 2024 | 30.15 | 30.45 | 29.50 | 29.60 | 8,062 | -0.83(-2.73%) |
Mar 08, 2024 | 30.87 | 31.20 | 30.42 | 30.43 | 3,391 | -0.05(-0.16%) |
Mar 07, 2024 | 31.37 | 31.37 | 30.48 | 30.48 | 11,040 | -0.60(-1.93%) |
Mar 06, 2024 | 30.84 | 31.10 | 30.84 | 31.08 | 4,202 | +0.47(+1.53%) |
Mar 05, 2024 | 31.15 | 31.24 | 30.60 | 30.61 | 3,587 | -0.33(-1.06%) |
Mar 04, 2024 | 31.99 | 31.99 | 30.41 | 30.94 | 20,820 | -0.41(-1.31%) |