Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 27.82 | 28.41 | 27.79 | 28.41 | 553,144 | +0.44(+1.57%) |
Apr 18, 2024 | 27.64 | 28.05 | 27.56 | 27.97 | 496,716 | +0.47(+1.71%) |
Apr 17, 2024 | 27.63 | 27.80 | 27.42 | 27.50 | 363,439 | +0.11(+0.40%) |
Apr 16, 2024 | 27.25 | 27.55 | 26.92 | 27.39 | 508,429 | +0.04(+0.15%) |
Apr 15, 2024 | 27.54 | 27.73 | 26.97 | 27.35 | 528,549 | -0.09(-0.33%) |
Apr 12, 2024 | 27.40 | 27.69 | 27.31 | 27.44 | 440,284 | -0.11(-0.40%) |
Apr 11, 2024 | 27.86 | 28.01 | 27.43 | 27.55 | 444,904 | -0.33(-1.18%) |
Apr 10, 2024 | 27.92 | 28.05 | 27.59 | 27.88 | 512,878 | -0.72(-2.52%) |
Apr 09, 2024 | 28.47 | 28.63 | 28.38 | 28.60 | 291,583 | +0.24(+0.85%) |
Apr 08, 2024 | 28.00 | 28.44 | 27.90 | 28.36 | 413,722 | +0.50(+1.79%) |
Apr 05, 2024 | 27.86 | 27.93 | 27.55 | 27.86 | 458,217 | -0.15(-0.54%) |
Apr 04, 2024 | 28.59 | 28.70 | 27.93 | 28.01 | 442,543 | -0.31(-1.09%) |
Apr 03, 2024 | 28.52 | 28.66 | 27.81 | 28.32 | 574,093 | -0.37(-1.29%) |
Apr 02, 2024 | 28.89 | 28.95 | 28.52 | 28.69 | 527,171 | -0.36(-1.24%) |
Apr 01, 2024 | 29.43 | 29.43 | 28.78 | 29.05 | 504,583 | -0.39(-1.32%) |
Mar 28, 2024 | 29.25 | 29.60 | 29.25 | 29.44 | 557,850 | +0.33(+1.13%) |
Mar 27, 2024 | 28.15 | 29.14 | 28.15 | 29.11 | 499,199 | +1.22(+4.37%) |
Mar 26, 2024 | 28.15 | 28.16 | 27.82 | 27.89 | 374,945 | -0.10(-0.36%) |
Mar 25, 2024 | 28.04 | 28.32 | 27.96 | 27.99 | 349,499 | +0.03(+0.11%) |
Mar 22, 2024 | 28.21 | 28.21 | 27.85 | 27.96 | 543,408 | -0.10(-0.36%) |
Mar 21, 2024 | 28.05 | 28.53 | 27.83 | 28.06 | 687,290 | +0.07(+0.25%) |
Mar 20, 2024 | 27.96 | 28.25 | 27.58 | 27.99 | 665,966 | +0.03(+0.11%) |
Mar 19, 2024 | 28.08 | 28.54 | 27.93 | 27.96 | 486,127 | -0.14(-0.50%) |
Mar 18, 2024 | 28.06 | 28.33 | 27.73 | 28.10 | 566,052 | -0.04(-0.14%) |
Mar 15, 2024 | 28.23 | 28.67 | 28.13 | 28.14 | 920,025 | -0.29(-1.02%) |
Mar 14, 2024 | 28.94 | 28.94 | 28.20 | 28.43 | 430,320 | -0.52(-1.80%) |
Mar 13, 2024 | 29.12 | 29.35 | 28.55 | 28.95 | 539,958 | -0.15(-0.52%) |
Mar 12, 2024 | 28.78 | 29.28 | 28.73 | 29.10 | 469,776 | +0.21(+0.73%) |
Mar 11, 2024 | 28.60 | 28.93 | 28.42 | 28.89 | 520,865 | +0.19(+0.66%) |
Mar 08, 2024 | 28.39 | 28.77 | 28.32 | 28.70 | 587,299 | +0.44(+1.56%) |
Mar 07, 2024 | 27.96 | 28.32 | 27.84 | 28.26 | 710,904 | +0.44(+1.58%) |
Mar 06, 2024 | 27.89 | 28.24 | 27.60 | 27.82 | 627,090 | +0.10(+0.36%) |
Mar 05, 2024 | 28.07 | 28.39 | 27.67 | 27.72 | 633,932 | -0.44(-1.56%) |
Mar 04, 2024 | 28.58 | 28.61 | 28.08 | 28.16 | 697,556 | -0.56(-1.95%) |
Mar 01, 2024 | 28.60 | 28.83 | 28.31 | 28.72 | 539,658 | +0.17(+0.60%) |
Feb 29, 2024 | 28.94 | 29.05 | 28.47 | 28.55 | 494,414 | -0.07(-0.24%) |
Feb 28, 2024 | 28.53 | 28.86 | 28.38 | 28.62 | 568,739 | -0.08(-0.28%) |
Feb 27, 2024 | 28.89 | 28.93 | 28.49 | 28.70 | 599,286 | -0.03(-0.10%) |
Feb 26, 2024 | 29.37 | 29.48 | 28.67 | 28.73 | 503,800 | -0.76(-2.58%) |
Feb 23, 2024 | 29.45 | 29.88 | 29.39 | 29.49 | 387,894 | -0.05(-0.17%) |
Feb 22, 2024 | 30.02 | 30.02 | 29.33 | 29.54 | 410,681 | -0.46(-1.53%) |
Feb 21, 2024 | 30.11 | 30.46 | 29.78 | 30.00 | 600,584 | +0.01(+0.03%) |
Feb 20, 2024 | 29.99 | 30.52 | 29.89 | 29.99 | 545,101 | +0.03(+0.10%) |
Feb 16, 2024 | 30.13 | 30.33 | 29.80 | 29.96 | 690,110 | -0.38(-1.24%) |
Feb 15, 2024 | 29.88 | 30.45 | 29.80 | 30.34 | 614,102 | +0.57(+1.93%) |
Feb 14, 2024 | 30.11 | 30.25 | 29.66 | 29.76 | 426,139 | -0.08(-0.27%) |
Feb 13, 2024 | 30.96 | 31.01 | 29.52 | 29.84 | 889,016 | -1.89(-5.96%) |
Feb 12, 2024 | 31.02 | 31.94 | 31.02 | 31.73 | 601,882 | +0.66(+2.14%) |
Feb 09, 2024 | 31.49 | 31.51 | 30.88 | 31.07 | 595,516 | -0.39(-1.23%) |
Feb 08, 2024 | 31.58 | 31.68 | 31.18 | 31.45 | 471,886 | -0.11(-0.35%) |
Feb 07, 2024 | 32.02 | 32.07 | 31.30 | 31.56 | 647,839 | -0.16(-0.50%) |
Feb 06, 2024 | 30.33 | 31.88 | 29.86 | 31.72 | 925,206 | +0.96(+3.12%) |
Feb 05, 2024 | 31.21 | 31.36 | 30.71 | 30.76 | 783,501 | -0.74(-2.36%) |
Feb 02, 2024 | 31.62 | 31.80 | 31.08 | 31.50 | 393,577 | -0.47(-1.46%) |