Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 31.96 | 32.88 | 31.70 | 32.15 | 1,420,019 | +0.01(+0.03%) |
Apr 29, 2024 | 29.40 | 32.61 | 29.07 | 32.14 | 1,861,644 | +3.57(+12.50%) |
Apr 26, 2024 | 27.00 | 29.27 | 25.67 | 28.57 | 1,645,869 | +3.08(+12.08%) |
Apr 25, 2024 | 24.66 | 25.65 | 24.00 | 25.49 | 1,024,818 | +0.28(+1.11%) |
Apr 24, 2024 | 25.79 | 26.00 | 24.85 | 25.21 | 560,814 | -0.20(-0.79%) |
Apr 23, 2024 | 26.16 | 26.27 | 25.16 | 25.41 | 754,373 | -0.56(-2.16%) |
Apr 22, 2024 | 25.34 | 26.49 | 25.18 | 25.97 | 647,499 | +0.65(+2.57%) |
Apr 19, 2024 | 24.01 | 25.55 | 24.01 | 25.32 | 3,931,889 | +0.63(+2.55%) |
Apr 18, 2024 | 25.13 | 25.28 | 24.47 | 24.69 | 820,086 | -0.47(-1.87%) |
Apr 17, 2024 | 25.50 | 25.50 | 24.79 | 25.16 | 665,645 | -0.13(-0.51%) |
Apr 16, 2024 | 25.42 | 26.32 | 25.14 | 25.29 | 712,695 | -0.39(-1.52%) |
Apr 15, 2024 | 26.42 | 26.78 | 25.39 | 25.68 | 962,566 | -0.74(-2.80%) |
Apr 12, 2024 | 27.58 | 28.00 | 26.11 | 26.42 | 736,837 | -0.98(-3.58%) |
Apr 11, 2024 | 27.45 | 27.82 | 26.65 | 27.40 | 621,346 | +0.49(+1.82%) |
Apr 10, 2024 | 26.57 | 27.34 | 26.30 | 26.91 | 533,489 | -0.69(-2.50%) |
Apr 09, 2024 | 26.95 | 27.72 | 26.72 | 27.60 | 442,268 | +0.72(+2.68%) |
Apr 08, 2024 | 27.12 | 27.43 | 26.54 | 26.88 | 477,882 | -0.14(-0.52%) |
Apr 05, 2024 | 27.31 | 27.72 | 26.46 | 27.02 | 526,043 | -0.80(-2.88%) |
Apr 04, 2024 | 29.13 | 29.42 | 27.72 | 27.82 | 504,123 | -1.18(-4.07%) |
Apr 03, 2024 | 28.13 | 29.14 | 27.70 | 29.00 | 716,884 | +0.60(+2.11%) |
Apr 02, 2024 | 28.05 | 28.96 | 27.60 | 28.40 | 727,663 | -0.19(-0.66%) |
Apr 01, 2024 | 29.01 | 29.01 | 27.95 | 28.59 | 733,238 | -0.50(-1.72%) |
Mar 28, 2024 | 29.48 | 29.83 | 29.00 | 29.09 | 1,083,977 | -0.35(-1.19%) |
Mar 27, 2024 | 28.18 | 29.85 | 27.91 | 29.44 | 436,870 | +1.48(+5.29%) |
Mar 26, 2024 | 29.38 | 29.47 | 27.92 | 27.96 | 631,358 | -0.90(-3.12%) |
Mar 25, 2024 | 29.00 | 29.76 | 28.29 | 28.86 | 363,822 | -0.23(-0.79%) |
Mar 22, 2024 | 30.20 | 30.46 | 29.05 | 29.09 | 462,811 | -1.08(-3.58%) |
Mar 21, 2024 | 29.97 | 30.95 | 29.42 | 30.17 | 697,771 | +0.66(+2.24%) |
Mar 20, 2024 | 30.66 | 30.67 | 29.00 | 29.51 | 782,919 | -0.92(-3.02%) |
Mar 19, 2024 | 28.93 | 30.81 | 28.50 | 30.43 | 725,408 | +1.42(+4.89%) |
Mar 18, 2024 | 29.43 | 29.84 | 28.57 | 29.01 | 690,650 | -0.54(-1.83%) |
Mar 15, 2024 | 28.79 | 29.91 | 28.71 | 29.55 | 2,231,588 | +0.66(+2.28%) |
Mar 14, 2024 | 30.36 | 30.36 | 28.25 | 28.89 | 881,839 | -1.90(-6.17%) |
Mar 13, 2024 | 31.72 | 32.23 | 30.58 | 30.79 | 819,995 | -0.90(-2.84%) |
Mar 12, 2024 | 30.63 | 31.74 | 30.11 | 31.69 | 760,855 | +0.99(+3.22%) |
Mar 11, 2024 | 31.19 | 31.66 | 30.57 | 30.70 | 906,560 | -0.46(-1.48%) |
Mar 08, 2024 | 31.34 | 31.65 | 30.55 | 31.16 | 616,173 | +0.40(+1.30%) |
Mar 07, 2024 | 31.17 | 31.29 | 30.60 | 30.76 | 654,022 | -0.12(-0.39%) |
Mar 06, 2024 | 31.87 | 31.90 | 30.18 | 30.88 | 740,932 | -0.42(-1.34%) |
Mar 05, 2024 | 30.71 | 31.58 | 30.25 | 31.30 | 779,515 | +0.32(+1.03%) |
Mar 04, 2024 | 32.71 | 32.77 | 30.08 | 30.98 | 1,151,608 | -0.97(-3.04%) |
Mar 01, 2024 | 26.50 | 32.91 | 25.40 | 31.95 | 2,092,145 | +3.76(+13.34%) |
Feb 29, 2024 | 28.87 | 28.94 | 27.79 | 28.19 | 1,528,248 | -0.01(-0.04%) |
Feb 28, 2024 | 28.18 | 28.91 | 27.98 | 28.20 | 779,991 | -0.11(-0.39%) |
Feb 27, 2024 | 28.43 | 28.66 | 27.61 | 28.31 | 823,232 | +0.36(+1.29%) |
Feb 26, 2024 | 27.02 | 28.46 | 26.84 | 27.95 | 773,434 | +0.88(+3.25%) |
Feb 23, 2024 | 26.01 | 27.75 | 25.75 | 27.07 | 861,866 | +1.03(+3.96%) |
Feb 22, 2024 | 25.82 | 26.61 | 25.52 | 26.04 | 589,115 | +0.10(+0.39%) |
Feb 21, 2024 | 25.94 | 26.18 | 25.34 | 25.94 | 652,375 | -0.04(-0.15%) |
Feb 20, 2024 | 25.71 | 26.36 | 25.31 | 25.98 | 711,039 | +0.07(+0.27%) |
Feb 16, 2024 | 25.42 | 26.35 | 25.13 | 25.91 | 1,078,913 | +0.22(+0.86%) |
Feb 15, 2024 | 25.34 | 25.87 | 25.34 | 25.69 | 837,973 | +0.65(+2.60%) |
Feb 14, 2024 | 24.34 | 25.38 | 24.29 | 25.04 | 1,265,799 | +0.89(+3.69%) |
Feb 13, 2024 | 24.85 | 25.10 | 23.58 | 24.15 | 1,408,369 | -1.77(-6.83%) |
Feb 12, 2024 | 25.69 | 25.96 | 25.43 | 25.92 | 918,856 | +0.41(+1.61%) |
Feb 09, 2024 | 25.41 | 25.75 | 25.22 | 25.51 | 630,512 | +0.26(+1.03%) |
Feb 08, 2024 | 25.31 | 25.67 | 24.88 | 25.25 | 573,285 | +0.01(+0.04%) |
Feb 07, 2024 | 26.74 | 26.74 | 25.18 | 25.24 | 661,549 | -1.55(-5.79%) |
Feb 06, 2024 | 24.95 | 26.89 | 24.69 | 26.79 | 1,098,102 | +1.72(+6.86%) |
Feb 05, 2024 | 24.78 | 25.18 | 23.94 | 25.07 | 756,535 | -0.11(-0.44%) |
Feb 02, 2024 | 25.47 | 25.84 | 24.79 | 25.18 | 745,355 | -0.85(-3.27%) |