Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 27.29 | 27.29 | 27.09 | 27.09 | 2,022 | -0.43(-1.56%) |
Apr 29, 2024 | 27.48 | 27.65 | 27.48 | 27.52 | 6,767 | +0.09(+0.33%) |
Apr 26, 2024 | 27.34 | 27.50 | 27.34 | 27.43 | 328,230 | +0.16(+0.58%) |
Apr 25, 2024 | 27.30 | 27.35 | 27.25 | 27.27 | 5,979 | -0.42(-1.53%) |
Apr 24, 2024 | 27.64 | 27.69 | 27.47 | 27.69 | 34,653 | -0.03(-0.10%) |
Apr 23, 2024 | 27.24 | 27.72 | 27.24 | 27.72 | 5,361 | +0.37(+1.36%) |
Apr 22, 2024 | 27.32 | 27.48 | 27.30 | 27.35 | 5,348 | +0.12(+0.45%) |
Apr 19, 2024 | 26.94 | 27.29 | 26.94 | 27.23 | 1,720 | +0.38(+1.43%) |
Apr 18, 2024 | 26.83 | 27.00 | 26.72 | 26.85 | 5,190 | +0.06(+0.22%) |
Apr 17, 2024 | 27.03 | 27.03 | 26.79 | 26.79 | 1,209 | -0.23(-0.87%) |
Apr 16, 2024 | 26.95 | 27.07 | 26.95 | 27.02 | 6,010 | -0.11(-0.40%) |
Apr 15, 2024 | 27.45 | 27.45 | 27.06 | 27.13 | 2,367 | -0.19(-0.70%) |
Apr 12, 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 275 | -0.40(-1.45%) |
Apr 11, 2024 | 27.52 | 27.82 | 27.52 | 27.72 | 3,340 | +0.09(+0.33%) |
Apr 10, 2024 | 27.62 | 27.95 | 27.50 | 27.63 | 6,681 | -0.84(-2.95%) |
Apr 09, 2024 | 28.35 | 28.47 | 28.25 | 28.47 | 1,862 | +0.14(+0.49%) |
Apr 08, 2024 | 28.27 | 28.33 | 28.27 | 28.33 | 970 | +0.28(+1.00%) |
Apr 05, 2024 | 28.21 | 28.21 | 28.05 | 28.05 | 986 | +0.03(+0.12%) |
Apr 04, 2024 | 28.43 | 28.43 | 27.99 | 28.02 | 1,625 | -0.13(-0.46%) |
Apr 03, 2024 | 28.19 | 28.20 | 28.15 | 28.15 | 3,535 | +0.07(+0.26%) |
Apr 02, 2024 | 28.11 | 28.11 | 27.92 | 28.07 | 1,350 | -0.52(-1.82%) |
Apr 01, 2024 | 28.88 | 28.88 | 28.54 | 28.59 | 3,626 | -0.29(-0.99%) |
Mar 28, 2024 | 28.86 | 29.00 | 28.86 | 28.88 | 1,350 | +0.11(+0.37%) |
Mar 27, 2024 | 28.64 | 28.77 | 28.61 | 28.77 | 1,117 | +0.60(+2.14%) |
Mar 26, 2024 | 28.33 | 28.33 | 28.17 | 28.17 | 1,577 | -0.02(-0.06%) |
Mar 25, 2024 | 28.32 | 28.33 | 28.19 | 28.19 | 3,775 | -0.01(-0.03%) |
Mar 22, 2024 | 28.32 | 28.35 | 28.20 | 28.20 | 5,072 | -0.33(-1.17%) |
Mar 21, 2024 | 28.44 | 28.53 | 28.43 | 28.53 | 736 | +0.38(+1.36%) |
Mar 20, 2024 | 27.81 | 28.31 | 27.70 | 28.15 | 5,428 | +0.35(+1.26%) |
Mar 19, 2024 | 27.54 | 27.82 | 27.54 | 27.80 | 2,813 | +0.19(+0.69%) |
Mar 18, 2024 | 27.75 | 27.81 | 27.61 | 27.61 | 2,049 | -0.17(-0.59%) |
Mar 15, 2024 | 27.77 | 27.83 | 27.65 | 27.77 | 2,093 | +0.13(+0.47%) |
Mar 14, 2024 | 27.96 | 27.96 | 27.47 | 27.64 | 6,110 | -0.44(-1.58%) |
Mar 13, 2024 | 28.05 | 28.22 | 28.05 | 28.09 | 1,037 | +0.01(+0.02%) |
Mar 12, 2024 | 28.05 | 28.08 | 28.05 | 28.08 | 1,856 | -0.12(-0.42%) |
Mar 11, 2024 | 28.15 | 28.20 | 28.15 | 28.20 | 3,057 | -0.06(-0.21%) |
Mar 08, 2024 | 28.62 | 28.63 | 28.26 | 28.26 | 3,009 | -0.03(-0.11%) |
Mar 07, 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 258 | +0.11(+0.40%) |
Mar 06, 2024 | 28.22 | 28.22 | 28.18 | 28.18 | 536 | -0.01(-0.02%) |
Mar 05, 2024 | 28.34 | 28.35 | 28.18 | 28.18 | 4,048 | -0.02(-0.05%) |
Mar 04, 2024 | 28.38 | 28.51 | 28.20 | 28.20 | 1,162 | -0.08(-0.29%) |
Mar 01, 2024 | 28.24 | 28.28 | 28.24 | 28.28 | 1,062 | -0.09(-0.32%) |
Feb 29, 2024 | 28.29 | 28.37 | 28.20 | 28.37 | 3,174 | +0.38(+1.34%) |
Feb 28, 2024 | 28.00 | 28.13 | 27.99 | 27.99 | 2,099 | -0.13(-0.46%) |
Feb 27, 2024 | 28.13 | 28.15 | 28.10 | 28.12 | 2,840 | +0.12(+0.43%) |
Feb 26, 2024 | 28.19 | 28.19 | 27.99 | 28.00 | 10,974 | -0.07(-0.26%) |
Feb 23, 2024 | 27.96 | 28.19 | 27.96 | 28.08 | 4,245 | +0.10(+0.37%) |
Feb 22, 2024 | 27.95 | 27.97 | 27.90 | 27.97 | 2,515 | -0.01(-0.05%) |
Feb 21, 2024 | 27.95 | 27.99 | 27.84 | 27.99 | 3,104 | +0.01(+0.04%) |
Feb 20, 2024 | 27.96 | 28.11 | 27.91 | 27.98 | 3,709 | -0.29(-1.02%) |
Feb 16, 2024 | 28.14 | 28.41 | 28.14 | 28.27 | 6,498 | -0.18(-0.63%) |
Feb 15, 2024 | 27.86 | 28.48 | 27.86 | 28.45 | 2,816 | +0.69(+2.48%) |
Feb 14, 2024 | 27.57 | 27.79 | 27.46 | 27.76 | 6,394 | +0.46(+1.70%) |
Feb 13, 2024 | 27.55 | 27.68 | 27.15 | 27.29 | 3,141 | -1.17(-4.10%) |
Feb 12, 2024 | 28.28 | 28.56 | 28.28 | 28.46 | 9,319 | +0.42(+1.50%) |
Feb 09, 2024 | 28.01 | 28.08 | 27.67 | 28.04 | 10,166 | +0.24(+0.87%) |
Feb 08, 2024 | 27.65 | 27.83 | 27.58 | 27.80 | 7,208 | +0.33(+1.19%) |
Feb 07, 2024 | 27.55 | 27.60 | 27.47 | 27.47 | 3,241 | -0.15(-0.54%) |
Feb 06, 2024 | 27.34 | 27.69 | 26.98 | 27.62 | 5,620 | +0.26(+0.94%) |
Feb 05, 2024 | 27.16 | 27.46 | 27.16 | 27.36 | 3,709 | -0.40(-1.46%) |
Feb 02, 2024 | 27.68 | 27.95 | 27.57 | 27.77 | 2,347 | -0.25(-0.91%) |