Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 27.68 | 27.91 | 27.68 | 27.87 | 123,101 | -0.11(-0.41%) |
Apr 25, 2024 | 27.61 | 28.06 | 27.58 | 27.98 | 86,339 | +0.06(+0.23%) |
Apr 24, 2024 | 27.78 | 27.95 | 27.73 | 27.92 | 118,060 | +0.15(+0.54%) |
Apr 23, 2024 | 27.62 | 27.82 | 27.58 | 27.77 | 108,060 | +0.19(+0.69%) |
Apr 22, 2024 | 27.41 | 27.69 | 27.40 | 27.58 | 108,380 | +0.26(+0.95%) |
Apr 19, 2024 | 27.31 | 27.38 | 27.23 | 27.32 | 64,673 | +0.42(+1.56%) |
Apr 18, 2024 | 26.92 | 27.10 | 26.84 | 26.90 | 104,666 | +0.24(+0.90%) |
Apr 17, 2024 | 26.82 | 26.82 | 26.58 | 26.66 | 89,314 | +0.06(+0.23%) |
Apr 16, 2024 | 26.70 | 26.75 | 26.55 | 26.60 | 129,298 | -0.27(-1.00%) |
Apr 15, 2024 | 27.37 | 27.37 | 26.78 | 26.87 | 413,785 | -0.06(-0.22%) |
Apr 12, 2024 | 27.19 | 27.64 | 26.93 | 26.93 | 325,155 | -0.47(-1.72%) |
Apr 11, 2024 | 27.33 | 27.49 | 27.22 | 27.40 | 89,931 | -0.44(-1.58%) |
Apr 10, 2024 | 27.82 | 27.99 | 27.78 | 27.84 | 199,853 | -0.03(-0.11%) |
Apr 09, 2024 | 27.86 | 28.20 | 27.82 | 27.87 | 143,585 | -0.36(-1.28%) |
Apr 08, 2024 | 27.96 | 28.26 | 27.92 | 28.23 | 124,313 | +0.11(+0.39%) |
Apr 05, 2024 | 28.07 | 28.19 | 27.98 | 28.12 | 163,402 | +0.04(+0.14%) |
Apr 04, 2024 | 28.39 | 28.39 | 28.06 | 28.08 | 85,840 | -0.49(-1.72%) |
Apr 03, 2024 | 28.22 | 28.59 | 28.21 | 28.57 | 109,612 | +0.14(+0.49%) |
Apr 02, 2024 | 28.61 | 28.66 | 28.36 | 28.43 | 101,737 | -0.80(-2.74%) |
Apr 01, 2024 | 30.19 | 30.19 | 28.49 | 29.23 | 93,001 | -0.19(-0.65%) |
Mar 28, 2024 | 29.32 | 29.48 | 29.32 | 29.42 | 66,842 | +0.25(+0.86%) |
Mar 27, 2024 | 29.01 | 29.22 | 28.96 | 29.17 | 83,977 | +0.34(+1.18%) |
Mar 26, 2024 | 28.86 | 28.97 | 28.74 | 28.83 | 86,751 | +0.32(+1.12%) |
Mar 25, 2024 | 28.63 | 28.84 | 28.51 | 28.51 | 573,792 | -0.05(-0.18%) |
Mar 22, 2024 | 28.58 | 28.71 | 28.49 | 28.56 | 238,191 | +0.24(+0.85%) |
Mar 21, 2024 | 28.10 | 28.49 | 28.05 | 28.32 | 99,639 | +0.64(+2.31%) |
Mar 20, 2024 | 27.45 | 27.68 | 27.30 | 27.68 | 94,759 | +0.37(+1.35%) |
Mar 19, 2024 | 27.28 | 27.44 | 27.15 | 27.31 | 145,603 | -0.29(-1.05%) |
Mar 18, 2024 | 27.84 | 27.84 | 27.59 | 27.60 | 123,875 | -0.50(-1.78%) |
Mar 15, 2024 | 28.20 | 28.25 | 27.93 | 28.10 | 88,986 | +0.01(+0.04%) |
Mar 14, 2024 | 28.21 | 28.23 | 27.97 | 28.09 | 75,358 | +0.04(+0.14%) |
Mar 13, 2024 | 28.06 | 28.17 | 27.98 | 28.05 | 63,997 | +0.19(+0.66%) |
Mar 12, 2024 | 27.69 | 27.91 | 27.65 | 27.86 | 98,530 | +0.36(+1.33%) |
Mar 11, 2024 | 27.62 | 27.62 | 27.32 | 27.50 | 88,268 | -0.11(-0.40%) |
Mar 08, 2024 | 27.80 | 27.81 | 27.61 | 27.61 | 100,810 | +0.01(+0.04%) |
Mar 07, 2024 | 27.88 | 27.88 | 27.47 | 27.60 | 102,328 | -0.26(-0.93%) |
Mar 06, 2024 | 27.94 | 28.00 | 27.83 | 27.86 | 107,613 | +0.07(+0.25%) |
Mar 05, 2024 | 27.85 | 27.97 | 27.75 | 27.79 | 209,221 | +0.34(+1.24%) |
Mar 04, 2024 | 27.48 | 27.57 | 27.39 | 27.45 | 103,662 | +0.05(+0.18%) |
Mar 01, 2024 | 27.47 | 27.49 | 27.34 | 27.40 | 121,328 | -0.02(-0.07%) |
Feb 29, 2024 | 27.58 | 27.70 | 27.33 | 27.42 | 88,541 | +0.13(+0.48%) |
Feb 28, 2024 | 27.30 | 27.47 | 27.29 | 27.29 | 71,995 | -0.13(-0.47%) |
Feb 27, 2024 | 27.25 | 27.47 | 27.24 | 27.42 | 138,390 | -0.07(-0.25%) |
Feb 26, 2024 | 27.70 | 27.70 | 27.43 | 27.49 | 79,596 | -0.19(-0.69%) |
Feb 23, 2024 | 27.73 | 27.77 | 27.56 | 27.68 | 87,745 | -0.27(-0.97%) |
Feb 22, 2024 | 27.65 | 27.95 | 27.60 | 27.95 | 230,286 | +0.25(+0.90%) |
Feb 21, 2024 | 27.79 | 27.85 | 27.65 | 27.70 | 297,332 | -0.22(-0.79%) |
Feb 20, 2024 | 27.99 | 28.01 | 27.80 | 27.92 | 467,988 | +0.36(+1.31%) |
Feb 16, 2024 | 27.60 | 27.77 | 27.55 | 27.56 | 96,865 | -0.10(-0.36%) |
Feb 15, 2024 | 27.67 | 27.76 | 27.48 | 27.66 | 88,988 | +0.21(+0.77%) |
Feb 14, 2024 | 27.52 | 27.58 | 27.40 | 27.45 | 159,290 | -0.10(-0.36%) |
Feb 13, 2024 | 27.54 | 27.71 | 27.46 | 27.55 | 117,045 | -0.25(-0.90%) |
Feb 12, 2024 | 27.89 | 27.90 | 27.77 | 27.80 | 98,239 | -0.41(-1.45%) |
Feb 09, 2024 | 28.09 | 28.28 | 28.08 | 28.21 | 107,703 | +0.24(+0.86%) |
Feb 08, 2024 | 27.84 | 28.00 | 27.82 | 27.97 | 122,593 | +0.78(+2.87%) |
Feb 07, 2024 | 27.29 | 27.41 | 27.05 | 27.19 | 133,285 | -0.11(-0.40%) |
Feb 06, 2024 | 26.86 | 27.40 | 26.86 | 27.30 | 123,593 | +0.26(+0.96%) |
Feb 05, 2024 | 26.63 | 27.14 | 26.63 | 27.04 | 1,027,643 | -0.15(-0.55%) |
Feb 02, 2024 | 27.36 | 27.52 | 27.17 | 27.19 | 699,732 | -0.48(-1.73%) |