Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 26.74 | 27.20 | 26.46 | 27.06 | 15,614 | +0.01(+0.04%) |
Apr 24, 2024 | 27.15 | 27.46 | 26.60 | 27.05 | 23,327 | -0.14(-0.51%) |
Apr 23, 2024 | 26.53 | 27.49 | 26.50 | 27.19 | 22,164 | +0.85(+3.23%) |
Apr 22, 2024 | 26.99 | 26.99 | 26.27 | 26.34 | 28,105 | -0.49(-1.83%) |
Apr 19, 2024 | 26.34 | 26.83 | 26.28 | 26.83 | 30,302 | +0.36(+1.36%) |
Apr 18, 2024 | 26.68 | 27.19 | 26.42 | 26.47 | 31,059 | -0.16(-0.60%) |
Apr 17, 2024 | 26.94 | 27.11 | 26.42 | 26.63 | 32,818 | -0.24(-0.89%) |
Apr 16, 2024 | 27.08 | 27.34 | 26.54 | 26.87 | 28,180 | -0.40(-1.47%) |
Apr 15, 2024 | 27.75 | 28.13 | 26.95 | 27.27 | 61,862 | -0.46(-1.66%) |
Apr 12, 2024 | 28.98 | 28.98 | 27.47 | 27.73 | 28,750 | -1.26(-4.35%) |
Apr 11, 2024 | 28.07 | 29.18 | 27.89 | 28.99 | 74,991 | +1.20(+4.32%) |
Apr 10, 2024 | 27.59 | 28.02 | 27.48 | 27.79 | 38,121 | -0.53(-1.87%) |
Apr 09, 2024 | 28.80 | 28.80 | 27.71 | 28.32 | 30,975 | -0.41(-1.43%) |
Apr 08, 2024 | 28.64 | 29.00 | 28.26 | 28.73 | 28,142 | -0.14(-0.48%) |
Apr 05, 2024 | 28.07 | 28.87 | 27.93 | 28.87 | 23,746 | +0.73(+2.59%) |
Apr 04, 2024 | 28.65 | 29.04 | 28.01 | 28.14 | 32,510 | -0.17(-0.60%) |
Apr 03, 2024 | 27.89 | 28.45 | 27.89 | 28.31 | 30,142 | +0.25(+0.89%) |
Apr 02, 2024 | 28.66 | 28.66 | 28.05 | 28.06 | 50,083 | -0.74(-2.57%) |
Apr 01, 2024 | 28.87 | 29.44 | 28.50 | 28.80 | 83,397 | +0.19(+0.66%) |
Mar 28, 2024 | 28.24 | 28.81 | 28.20 | 28.61 | 45,810 | +0.36(+1.27%) |
Mar 27, 2024 | 28.20 | 28.50 | 27.90 | 28.25 | 37,717 | +0.14(+0.50%) |
Mar 26, 2024 | 28.35 | 28.35 | 27.59 | 28.11 | 37,465 | +0.10(+0.36%) |
Mar 25, 2024 | 28.58 | 28.63 | 28.01 | 28.01 | 31,172 | -0.63(-2.20%) |
Mar 22, 2024 | 29.21 | 29.86 | 28.55 | 28.64 | 47,014 | -0.43(-1.48%) |
Mar 21, 2024 | 28.40 | 29.39 | 27.98 | 29.07 | 69,916 | +0.76(+2.68%) |
Mar 20, 2024 | 27.42 | 28.48 | 27.30 | 28.31 | 58,881 | +1.03(+3.78%) |
Mar 19, 2024 | 26.15 | 27.58 | 26.06 | 27.28 | 73,033 | +1.13(+4.32%) |
Mar 18, 2024 | 25.82 | 26.41 | 25.50 | 26.15 | 84,249 | +0.22(+0.85%) |
Mar 15, 2024 | 27.80 | 27.82 | 24.74 | 25.93 | 207,484 | -2.98(-10.31%) |
Mar 14, 2024 | 29.37 | 29.63 | 28.75 | 28.91 | 48,119 | -0.49(-1.67%) |
Mar 13, 2024 | 29.21 | 29.60 | 29.19 | 29.40 | 52,943 | -0.01(-0.03%) |
Mar 12, 2024 | 29.47 | 29.64 | 29.07 | 29.41 | 31,449 | +0.03(+0.10%) |
Mar 11, 2024 | 29.20 | 29.94 | 28.82 | 29.38 | 29,415 | +0.12(+0.41%) |
Mar 08, 2024 | 29.58 | 29.69 | 29.00 | 29.26 | 29,181 | -0.17(-0.58%) |
Mar 07, 2024 | 29.33 | 29.59 | 29.08 | 29.43 | 25,619 | +0.43(+1.48%) |
Mar 06, 2024 | 29.13 | 29.51 | 28.75 | 29.00 | 70,705 | +0.07(+0.24%) |
Mar 05, 2024 | 29.59 | 30.16 | 28.80 | 28.93 | 51,958 | -0.75(-2.53%) |
Mar 04, 2024 | 30.36 | 30.94 | 29.54 | 29.68 | 80,607 | -0.42(-1.40%) |
Mar 01, 2024 | 29.59 | 30.24 | 29.42 | 30.10 | 86,799 | +0.51(+1.72%) |
Feb 29, 2024 | 28.42 | 29.69 | 28.26 | 29.59 | 47,574 | +1.36(+4.82%) |
Feb 28, 2024 | 28.45 | 28.71 | 28.11 | 28.23 | 44,823 | -0.34(-1.19%) |
Feb 27, 2024 | 28.70 | 29.19 | 28.47 | 28.57 | 49,162 | -0.14(-0.49%) |
Feb 26, 2024 | 27.84 | 28.95 | 27.77 | 28.71 | 119,995 | +0.94(+3.38%) |
Feb 23, 2024 | 27.34 | 27.77 | 27.12 | 27.77 | 48,130 | +0.43(+1.57%) |
Feb 22, 2024 | 27.06 | 27.44 | 26.72 | 27.34 | 48,818 | +0.26(+0.96%) |
Feb 21, 2024 | 27.69 | 27.69 | 27.08 | 27.08 | 29,397 | -0.61(-2.20%) |
Feb 20, 2024 | 27.97 | 27.97 | 26.90 | 27.69 | 68,736 | -0.29(-1.04%) |
Feb 16, 2024 | 28.07 | 28.60 | 27.81 | 27.98 | 69,631 | -0.09(-0.32%) |
Feb 15, 2024 | 26.53 | 28.08 | 26.53 | 28.07 | 60,516 | +1.85(+7.06%) |
Feb 14, 2024 | 25.83 | 26.42 | 25.72 | 26.22 | 36,969 | +0.46(+1.81%) |
Feb 13, 2024 | 26.02 | 26.24 | 25.49 | 25.75 | 75,073 | -0.76(-2.87%) |
Feb 12, 2024 | 26.61 | 27.08 | 26.28 | 26.52 | 102,421 | +0.08(+0.30%) |
Feb 09, 2024 | 26.28 | 26.90 | 26.08 | 26.44 | 95,430 | +0.73(+2.85%) |
Feb 08, 2024 | 24.73 | 26.09 | 24.71 | 25.70 | 88,288 | +1.18(+4.80%) |
Feb 07, 2024 | 24.10 | 24.65 | 23.99 | 24.53 | 29,665 | +0.23(+0.94%) |
Feb 06, 2024 | 24.03 | 24.37 | 23.66 | 24.30 | 22,202 | +0.31(+1.28%) |
Feb 05, 2024 | 24.53 | 24.53 | 23.75 | 23.99 | 29,052 | -0.55(-2.26%) |
Feb 02, 2024 | 24.11 | 24.70 | 23.95 | 24.55 | 32,158 | +0.17(+0.69%) |