Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 27.80 | 28.46 | 27.59 | 28.27 | 522,390 | +0.38(+1.36%) |
Apr 29, 2024 | 27.39 | 27.89 | 27.39 | 27.89 | 281,295 | +0.58(+2.12%) |
Apr 26, 2024 | 27.12 | 27.44 | 26.92 | 27.31 | 328,302 | +0.02(+0.07%) |
Apr 25, 2024 | 27.54 | 27.67 | 27.12 | 27.29 | 383,839 | -0.33(-1.19%) |
Apr 24, 2024 | 27.84 | 28.21 | 27.61 | 27.62 | 526,498 | -0.45(-1.60%) |
Apr 23, 2024 | 27.25 | 28.12 | 27.25 | 28.07 | 321,572 | +0.84(+3.07%) |
Apr 22, 2024 | 27.20 | 27.38 | 26.98 | 27.23 | 554,264 | +0.27(+1.00%) |
Apr 19, 2024 | 26.35 | 27.08 | 26.35 | 26.96 | 693,833 | +0.63(+2.38%) |
Apr 18, 2024 | 26.45 | 26.67 | 26.14 | 26.33 | 552,332 | -0.20(-0.75%) |
Apr 17, 2024 | 27.34 | 27.42 | 26.47 | 26.53 | 587,230 | -0.66(-2.42%) |
Apr 16, 2024 | 27.45 | 27.50 | 26.96 | 27.19 | 440,229 | -0.30(-1.09%) |
Apr 15, 2024 | 28.06 | 28.39 | 27.19 | 27.49 | 793,598 | -0.47(-1.68%) |
Apr 12, 2024 | 27.94 | 28.24 | 27.92 | 27.96 | 373,388 | -0.17(-0.60%) |
Apr 11, 2024 | 28.61 | 28.67 | 27.88 | 28.13 | 586,785 | -0.49(-1.71%) |
Apr 10, 2024 | 28.64 | 28.89 | 28.12 | 28.61 | 696,535 | -0.52(-1.78%) |
Apr 09, 2024 | 29.65 | 29.77 | 29.12 | 29.13 | 504,045 | -0.50(-1.68%) |
Apr 08, 2024 | 30.07 | 30.09 | 29.61 | 29.63 | 428,732 | -0.42(-1.39%) |
Apr 05, 2024 | 29.26 | 30.13 | 29.26 | 30.05 | 467,700 | +0.66(+2.24%) |
Apr 04, 2024 | 29.71 | 29.77 | 29.23 | 29.39 | 739,812 | +0.04(+0.14%) |
Apr 03, 2024 | 28.98 | 29.41 | 28.92 | 29.35 | 433,695 | +0.23(+0.79%) |
Apr 02, 2024 | 29.27 | 29.27 | 28.72 | 29.12 | 608,211 | -0.50(-1.68%) |
Apr 01, 2024 | 29.98 | 29.98 | 29.25 | 29.62 | 373,027 | -0.42(-1.39%) |
Mar 28, 2024 | 29.66 | 30.18 | 29.60 | 30.04 | 465,105 | +0.70(+2.38%) |
Mar 27, 2024 | 28.98 | 29.44 | 28.94 | 29.34 | 441,050 | +0.70(+2.43%) |
Mar 26, 2024 | 28.78 | 28.98 | 28.52 | 28.64 | 293,210 | -0.10(-0.35%) |
Mar 25, 2024 | 28.91 | 29.13 | 28.74 | 28.74 | 367,201 | +0.09(+0.31%) |
Mar 22, 2024 | 29.13 | 29.21 | 28.52 | 28.65 | 247,903 | -0.40(-1.37%) |
Mar 21, 2024 | 29.02 | 29.31 | 28.79 | 29.05 | 378,371 | +0.20(+0.69%) |
Mar 20, 2024 | 28.75 | 29.19 | 28.69 | 28.85 | 400,686 | -0.11(-0.38%) |
Mar 19, 2024 | 28.54 | 29.06 | 28.54 | 28.96 | 396,035 | +0.55(+1.93%) |
Mar 18, 2024 | 28.05 | 28.57 | 28.00 | 28.42 | 444,775 | +0.05(+0.18%) |
Mar 15, 2024 | 27.87 | 28.47 | 27.87 | 28.37 | 1,341,429 | +0.26(+0.92%) |
Mar 14, 2024 | 28.21 | 28.39 | 27.84 | 28.11 | 369,925 | -0.38(-1.33%) |
Mar 13, 2024 | 28.50 | 28.84 | 28.35 | 28.49 | 355,730 | -0.03(-0.10%) |
Mar 12, 2024 | 28.30 | 28.54 | 28.09 | 28.52 | 335,725 | +0.12(+0.42%) |
Mar 11, 2024 | 28.12 | 28.42 | 27.79 | 28.40 | 303,001 | +0.20(+0.71%) |
Mar 08, 2024 | 28.37 | 28.50 | 27.99 | 28.20 | 433,243 | +0.02(+0.07%) |
Mar 07, 2024 | 28.31 | 28.88 | 28.12 | 28.18 | 557,356 | +0.13(+0.46%) |
Mar 06, 2024 | 27.94 | 28.12 | 27.71 | 28.05 | 458,584 | +0.24(+0.86%) |
Mar 05, 2024 | 27.34 | 28.03 | 27.34 | 27.81 | 491,102 | +0.49(+1.79%) |
Mar 04, 2024 | 26.99 | 27.64 | 26.83 | 27.32 | 560,772 | +0.29(+1.07%) |
Mar 01, 2024 | 27.22 | 27.30 | 26.91 | 27.03 | 538,738 | -0.10(-0.37%) |
Feb 29, 2024 | 27.30 | 27.30 | 26.98 | 27.13 | 448,778 | +0.25(+0.95%) |
Feb 28, 2024 | 27.61 | 27.92 | 26.87 | 26.88 | 556,578 | -0.81(-2.94%) |
Feb 27, 2024 | 27.86 | 27.99 | 27.48 | 27.69 | 482,576 | -0.05(-0.18%) |
Feb 26, 2024 | 27.96 | 28.19 | 27.20 | 27.74 | 728,994 | -0.53(-1.86%) |
Feb 23, 2024 | 27.43 | 28.53 | 27.10 | 28.26 | 1,575,786 | +2.53(+9.83%) |
Feb 22, 2024 | 26.38 | 26.54 | 25.67 | 25.74 | 1,367,059 | -0.74(-2.81%) |
Feb 21, 2024 | 26.62 | 26.77 | 26.29 | 26.48 | 324,723 | -0.19(-0.71%) |
Feb 20, 2024 | 26.54 | 26.81 | 26.43 | 26.67 | 455,899 | -0.26(-0.96%) |
Feb 16, 2024 | 26.75 | 27.41 | 26.58 | 26.93 | 572,137 | -0.03(-0.11%) |
Feb 15, 2024 | 26.84 | 27.16 | 26.64 | 26.96 | 494,572 | +0.37(+1.38%) |
Feb 14, 2024 | 26.14 | 26.62 | 25.91 | 26.59 | 396,996 | +0.72(+2.80%) |
Feb 13, 2024 | 25.97 | 26.46 | 25.67 | 25.86 | 574,182 | -0.77(-2.90%) |
Feb 12, 2024 | 25.98 | 26.92 | 25.92 | 26.64 | 481,778 | +0.46(+1.74%) |
Feb 09, 2024 | 26.12 | 26.28 | 25.64 | 26.18 | 354,411 | +0.18(+0.69%) |
Feb 08, 2024 | 25.69 | 26.12 | 25.48 | 26.00 | 414,919 | +0.24(+0.92%) |
Feb 07, 2024 | 26.12 | 26.23 | 25.66 | 25.77 | 332,139 | -0.26(-0.99%) |
Feb 06, 2024 | 25.86 | 26.33 | 25.78 | 26.02 | 341,388 | +0.10(+0.38%) |
Feb 05, 2024 | 25.86 | 26.17 | 25.71 | 25.92 | 344,402 | -0.26(-0.98%) |
Feb 02, 2024 | 26.26 | 26.51 | 25.91 | 26.18 | 276,771 | -0.45(-1.68%) |