Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 27.63 | 27.65 | 27.60 | 27.65 | 6,931 | +0.25(+0.91%) |
Apr 25, 2024 | 27.20 | 27.40 | 27.20 | 27.40 | 848 | -0.31(-1.11%) |
Apr 24, 2024 | 27.83 | 27.83 | 27.68 | 27.70 | 4,662 | -0.05(-0.17%) |
Apr 23, 2024 | 27.79 | 27.82 | 27.75 | 27.75 | 5,004 | +0.30(+1.10%) |
Apr 22, 2024 | 27.48 | 27.59 | 27.34 | 27.45 | 3,556 | +0.20(+0.72%) |
Apr 19, 2024 | 27.41 | 27.41 | 27.18 | 27.25 | 4,694 | -0.07(-0.25%) |
Apr 18, 2024 | 27.40 | 27.40 | 27.32 | 27.32 | 216 | -0.01(-0.05%) |
Apr 17, 2024 | 27.41 | 27.41 | 27.28 | 27.33 | 4,426 | -0.10(-0.36%) |
Apr 16, 2024 | 27.42 | 27.49 | 27.42 | 27.43 | 1,645 | -0.06(-0.21%) |
Apr 15, 2024 | 27.88 | 27.88 | 27.48 | 27.49 | 1,313 | -0.36(-1.31%) |
Apr 12, 2024 | 28.01 | 28.01 | 27.78 | 27.85 | 6,265 | -0.46(-1.62%) |
Apr 11, 2024 | 28.38 | 28.40 | 28.31 | 28.31 | 2,414 | +0.05(+0.17%) |
Apr 10, 2024 | 28.29 | 28.31 | 28.12 | 28.26 | 6,233 | -0.34(-1.19%) |
Apr 09, 2024 | 28.45 | 28.61 | 28.45 | 28.61 | 3,702 | +0.09(+0.30%) |
Apr 08, 2024 | 28.63 | 28.63 | 28.52 | 28.52 | 1,831 | -0.02(-0.06%) |
Apr 05, 2024 | 28.41 | 28.54 | 28.41 | 28.54 | 1,506 | +0.22(+0.79%) |
Apr 04, 2024 | 28.90 | 28.90 | 28.31 | 28.31 | 3,279 | -0.39(-1.35%) |
Apr 03, 2024 | 28.68 | 28.70 | 28.64 | 28.70 | 7,666 | +0.13(+0.45%) |
Apr 02, 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 1,482 | -0.31(-1.09%) |
Apr 01, 2024 | 28.97 | 28.97 | 28.86 | 28.89 | 3,776 | -0.11(-0.39%) |
Mar 28, 2024 | 28.98 | 29.00 | 28.92 | 29.00 | 5,866 | +0.15(+0.54%) |
Mar 27, 2024 | 28.67 | 28.84 | 28.67 | 28.84 | 689 | +0.34(+1.21%) |
Mar 26, 2024 | 28.63 | 28.63 | 28.50 | 28.50 | 2,030 | -0.06(-0.22%) |
Mar 25, 2024 | 28.53 | 28.58 | 28.44 | 28.56 | 2,943 | +0.01(+0.04%) |
Mar 22, 2024 | 28.57 | 28.59 | 28.55 | 28.55 | 2,822 | -0.09(-0.30%) |
Mar 21, 2024 | 28.70 | 28.70 | 28.64 | 28.64 | 1,589 | +0.09(+0.33%) |
Mar 20, 2024 | 28.23 | 28.54 | 28.17 | 28.54 | 1,938 | +0.35(+1.24%) |
Mar 19, 2024 | 28.01 | 28.19 | 28.01 | 28.19 | 1,498 | +0.11(+0.39%) |
Mar 18, 2024 | 28.04 | 28.08 | 28.04 | 28.08 | 1,630 | +0.15(+0.53%) |
Mar 15, 2024 | 27.95 | 27.98 | 27.88 | 27.93 | 3,934 | -0.11(-0.38%) |
Mar 14, 2024 | 27.95 | 28.04 | 27.95 | 28.04 | 541 | -0.28(-1.00%) |
Mar 13, 2024 | 28.31 | 28.33 | 28.30 | 28.32 | 3,106 | +0.06(+0.21%) |
Mar 12, 2024 | 28.23 | 28.26 | 28.23 | 28.26 | 789 | +0.16(+0.57%) |
Mar 11, 2024 | 28.13 | 28.16 | 28.07 | 28.10 | 1,974 | -0.01(-0.04%) |
Mar 08, 2024 | 28.24 | 28.24 | 28.11 | 28.11 | 3,698 | -0.02(-0.08%) |
Mar 07, 2024 | 28.09 | 28.15 | 28.09 | 28.14 | 668 | +0.26(+0.95%) |
Mar 06, 2024 | 27.96 | 27.99 | 27.87 | 27.87 | 1,966 | +0.18(+0.67%) |
Mar 05, 2024 | 27.74 | 27.76 | 27.66 | 27.69 | 1,614 | -0.22(-0.78%) |
Mar 04, 2024 | 27.99 | 28.03 | 27.91 | 27.91 | 22,110 | -0.07(-0.24%) |
Mar 01, 2024 | 27.94 | 27.97 | 27.94 | 27.97 | 404 | +0.34(+1.25%) |
Feb 29, 2024 | 27.50 | 27.63 | 27.50 | 27.63 | 907 | +0.21(+0.78%) |
Feb 28, 2024 | 27.46 | 27.47 | 27.37 | 27.41 | 11,020 | -0.08(-0.29%) |
Feb 27, 2024 | 27.38 | 27.49 | 27.36 | 27.49 | 1,145 | +0.16(+0.58%) |
Feb 26, 2024 | 27.43 | 27.44 | 27.34 | 27.34 | 1,489 | -0.11(-0.42%) |
Feb 23, 2024 | 27.44 | 27.47 | 27.41 | 27.45 | 1,724 | +0.20(+0.73%) |
Feb 22, 2024 | 27.18 | 27.28 | 27.18 | 27.25 | 8,957 | +0.34(+1.27%) |
Feb 21, 2024 | 26.83 | 26.91 | 26.76 | 26.91 | 2,032 | -0.11(-0.41%) |
Feb 20, 2024 | 27.07 | 27.07 | 27.02 | 27.02 | 5,256 | -0.14(-0.51%) |
Feb 16, 2024 | 27.19 | 27.19 | 27.16 | 27.16 | 272 | -0.30(-1.09%) |
Feb 15, 2024 | 27.38 | 27.46 | 27.37 | 27.46 | 6,823 | +0.25(+0.92%) |
Feb 14, 2024 | 27.05 | 27.21 | 27.05 | 27.21 | 3,120 | +0.39(+1.44%) |
Feb 13, 2024 | 26.89 | 26.94 | 26.76 | 26.82 | 3,379 | -0.55(-2.02%) |
Feb 12, 2024 | 27.48 | 27.48 | 27.37 | 27.37 | 1,726 | +0.15(+0.56%) |
Feb 09, 2024 | 27.16 | 27.26 | 27.16 | 27.22 | 2,429 | +0.14(+0.52%) |
Feb 08, 2024 | 27.02 | 27.10 | 27.02 | 27.08 | 1,448 | +0.05(+0.18%) |
Feb 07, 2024 | 26.99 | 27.10 | 26.99 | 27.03 | 18,753 | -0.02(-0.06%) |
Feb 06, 2024 | 27.00 | 27.05 | 26.86 | 27.05 | 11,161 | +0.17(+0.62%) |
Feb 05, 2024 | 26.93 | 26.93 | 26.83 | 26.88 | 2,936 | -0.28(-1.02%) |
Feb 02, 2024 | 27.01 | 27.16 | 27.01 | 27.16 | 1,817 | +0.30(+1.11%) |