Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 17, 2024 | 27.60 | 27.60 | 27.16 | 27.16 | 11,812 | -0.14(-0.51%) |
Apr 16, 2024 | 27.50 | 27.84 | 27.21 | 27.30 | 23,699 | -0.18(-0.66%) |
Apr 15, 2024 | 27.86 | 28.00 | 27.46 | 27.48 | 22,836 | -0.39(-1.40%) |
Apr 12, 2024 | 28.28 | 28.28 | 27.67 | 27.87 | 12,658 | -0.41(-1.45%) |
Apr 11, 2024 | 27.97 | 28.40 | 27.62 | 28.28 | 21,665 | +0.29(+1.04%) |
Apr 10, 2024 | 28.34 | 28.34 | 27.52 | 27.99 | 24,092 | -0.16(-0.57%) |
Apr 09, 2024 | 28.20 | 28.36 | 28.08 | 28.15 | 14,628 | -0.11(-0.39%) |
Apr 08, 2024 | 28.21 | 28.26 | 28.02 | 28.26 | 12,624 | +0.21(+0.75%) |
Apr 05, 2024 | 28.14 | 28.16 | 27.92 | 28.05 | 13,842 | -0.27(-0.95%) |
Apr 04, 2024 | 28.25 | 28.50 | 27.81 | 28.32 | 18,010 | +0.34(+1.22%) |
Apr 03, 2024 | 27.88 | 28.16 | 27.79 | 27.98 | 21,011 | +0.22(+0.79%) |
Apr 02, 2024 | 28.06 | 28.32 | 27.74 | 27.76 | 25,823 | -0.30(-1.06%) |
Apr 01, 2024 | 28.43 | 29.12 | 27.82 | 28.06 | 29,326 | -0.30(-1.05%) |
Mar 28, 2024 | 27.98 | 28.43 | 27.88 | 28.35 | 40,783 | +0.59(+2.14%) |
Mar 27, 2024 | 27.47 | 28.21 | 27.30 | 27.76 | 20,240 | +0.34(+1.23%) |
Mar 26, 2024 | 27.96 | 28.03 | 27.35 | 27.42 | 14,417 | -0.39(-1.39%) |
Mar 25, 2024 | 28.00 | 28.11 | 27.75 | 27.81 | 9,520 | -0.02(-0.07%) |
Mar 22, 2024 | 28.39 | 28.39 | 27.55 | 27.83 | 16,690 | -0.33(-1.16%) |
Mar 21, 2024 | 27.57 | 28.41 | 27.57 | 28.16 | 24,183 | +0.50(+1.79%) |
Mar 20, 2024 | 26.73 | 27.75 | 26.73 | 27.66 | 20,519 | +0.77(+2.87%) |
Mar 19, 2024 | 27.25 | 27.68 | 26.88 | 26.89 | 13,941 | -0.37(-1.35%) |
Mar 18, 2024 | 27.29 | 27.42 | 27.11 | 27.25 | 14,672 | -0.08(-0.29%) |
Mar 15, 2024 | 26.90 | 27.61 | 26.90 | 27.33 | 42,245 | +0.27(+0.99%) |
Mar 14, 2024 | 27.48 | 27.63 | 26.97 | 27.07 | 17,841 | -0.33(-1.19%) |
Mar 13, 2024 | 27.36 | 27.56 | 27.27 | 27.39 | 14,867 | -0.01(-0.04%) |
Mar 12, 2024 | 27.33 | 27.65 | 27.21 | 27.40 | 19,832 | +0.19(+0.69%) |
Mar 11, 2024 | 26.62 | 27.28 | 26.62 | 27.21 | 59,500 | +0.70(+2.65%) |
Mar 08, 2024 | 26.44 | 26.62 | 26.41 | 26.51 | 12,285 | +0.21(+0.79%) |
Mar 07, 2024 | 26.21 | 26.36 | 26.21 | 26.30 | 9,783 | +0.07(+0.26%) |
Mar 06, 2024 | 26.07 | 26.39 | 26.07 | 26.23 | 12,373 | +0.17(+0.65%) |
Mar 05, 2024 | 27.04 | 27.04 | 26.07 | 26.07 | 14,605 | -0.01(-0.04%) |
Mar 04, 2024 | 25.78 | 26.42 | 25.77 | 26.08 | 25,936 | +0.09(+0.34%) |
Mar 01, 2024 | 27.06 | 27.06 | 25.77 | 25.99 | 35,667 | -1.12(-4.13%) |
Feb 29, 2024 | 26.66 | 27.34 | 26.65 | 27.11 | 29,043 | +0.64(+2.43%) |
Feb 28, 2024 | 26.53 | 26.68 | 26.42 | 26.46 | 33,506 | +0.01(+0.04%) |
Feb 27, 2024 | 25.72 | 26.55 | 25.72 | 26.45 | 24,853 | +0.66(+2.57%) |
Feb 26, 2024 | 25.49 | 26.01 | 25.27 | 25.79 | 19,159 | +0.18(+0.70%) |
Feb 23, 2024 | 25.27 | 25.74 | 25.20 | 25.61 | 9,840 | +0.40(+1.57%) |
Feb 22, 2024 | 25.11 | 25.21 | 24.89 | 25.21 | 19,895 | +0.15(+0.59%) |
Feb 21, 2024 | 25.41 | 25.47 | 25.00 | 25.06 | 17,190 | -0.32(-1.25%) |
Feb 20, 2024 | 25.55 | 25.75 | 25.38 | 25.38 | 15,671 | -0.30(-1.16%) |
Feb 16, 2024 | 25.78 | 25.89 | 25.66 | 25.68 | 15,532 | -0.11(-0.42%) |
Feb 15, 2024 | 25.16 | 25.79 | 25.16 | 25.79 | 17,793 | +0.54(+2.12%) |
Feb 14, 2024 | 24.89 | 25.25 | 24.59 | 25.25 | 26,829 | +0.55(+2.21%) |
Feb 13, 2024 | 25.12 | 25.13 | 24.71 | 24.71 | 28,278 | -0.76(-3.00%) |
Feb 12, 2024 | 25.34 | 25.83 | 25.17 | 25.47 | 28,397 | +0.27(+1.06%) |
Feb 09, 2024 | 24.93 | 25.51 | 24.93 | 25.20 | 14,815 | +0.10(+0.39%) |
Feb 08, 2024 | 24.96 | 25.29 | 24.91 | 25.10 | 10,135 | +0.32(+1.28%) |
Feb 07, 2024 | 25.10 | 25.10 | 24.79 | 24.79 | 14,996 | -0.32(-1.26%) |
Feb 06, 2024 | 25.39 | 25.39 | 24.91 | 25.10 | 15,477 | +0.04(+0.16%) |
Feb 05, 2024 | 24.84 | 25.20 | 24.78 | 25.06 | 28,847 | -0.15(-0.59%) |
Feb 02, 2024 | 25.24 | 25.44 | 25.14 | 25.21 | 16,209 | -0.03(-0.12%) |