Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 27.18 | 28.00 | 27.06 | 27.74 | 1,326,578 | +0.57(+2.10%) |
Apr 19, 2024 | 26.21 | 27.19 | 26.21 | 27.17 | 1,568,359 | +0.80(+3.03%) |
Apr 18, 2024 | 26.66 | 26.86 | 26.28 | 26.37 | 1,274,214 | -0.25(-0.94%) |
Apr 17, 2024 | 26.72 | 26.94 | 26.38 | 26.62 | 912,739 | +0.22(+0.83%) |
Apr 16, 2024 | 26.55 | 26.64 | 26.16 | 26.40 | 977,365 | -0.42(-1.57%) |
Apr 15, 2024 | 26.91 | 27.32 | 26.48 | 26.82 | 1,513,542 | -0.01(-0.04%) |
Apr 12, 2024 | 26.63 | 26.90 | 26.50 | 26.83 | 830,217 | -0.16(-0.59%) |
Apr 11, 2024 | 27.06 | 27.37 | 26.74 | 26.99 | 1,280,514 | +0.03(+0.11%) |
Apr 10, 2024 | 27.71 | 27.71 | 26.71 | 26.96 | 1,375,263 | -1.52(-5.34%) |
Apr 09, 2024 | 28.23 | 28.67 | 28.09 | 28.48 | 1,100,040 | +0.35(+1.24%) |
Apr 08, 2024 | 27.65 | 28.21 | 27.41 | 28.13 | 754,499 | +0.46(+1.66%) |
Apr 05, 2024 | 27.32 | 27.81 | 27.25 | 27.67 | 1,005,715 | +0.19(+0.69%) |
Apr 04, 2024 | 27.96 | 28.30 | 27.43 | 27.48 | 1,047,083 | -0.13(-0.47%) |
Apr 03, 2024 | 27.59 | 27.90 | 27.54 | 27.61 | 804,010 | -0.20(-0.72%) |
Apr 02, 2024 | 28.50 | 28.50 | 27.70 | 27.81 | 992,479 | -0.91(-3.17%) |
Apr 01, 2024 | 29.09 | 29.14 | 28.40 | 28.72 | 997,455 | -0.28(-0.97%) |
Mar 28, 2024 | 28.93 | 29.21 | 28.73 | 29.00 | 944,622 | +0.06(+0.21%) |
Mar 27, 2024 | 27.86 | 28.98 | 27.84 | 28.94 | 1,312,588 | +1.25(+4.51%) |
Mar 26, 2024 | 28.24 | 28.24 | 27.66 | 27.69 | 576,181 | -0.29(-1.04%) |
Mar 25, 2024 | 28.09 | 28.41 | 27.92 | 27.98 | 474,642 | -0.10(-0.36%) |
Mar 22, 2024 | 28.76 | 28.88 | 27.95 | 28.08 | 994,106 | -0.63(-2.19%) |
Mar 21, 2024 | 28.49 | 29.03 | 28.41 | 28.71 | 1,091,112 | +0.50(+1.77%) |
Mar 20, 2024 | 27.10 | 28.50 | 27.08 | 28.21 | 1,064,086 | +0.93(+3.41%) |
Mar 19, 2024 | 26.81 | 27.51 | 26.73 | 27.28 | 1,158,811 | +0.35(+1.30%) |
Mar 18, 2024 | 27.12 | 27.15 | 26.76 | 26.93 | 1,170,416 | -0.12(-0.44%) |
Mar 15, 2024 | 26.66 | 27.48 | 26.66 | 27.05 | 4,026,652 | +0.22(+0.82%) |
Mar 14, 2024 | 27.59 | 27.59 | 26.59 | 26.83 | 1,542,022 | -0.66(-2.40%) |
Mar 13, 2024 | 27.44 | 27.86 | 27.37 | 27.49 | 1,128,883 | +0.03(+0.11%) |
Mar 12, 2024 | 27.70 | 27.93 | 27.27 | 27.46 | 842,870 | -0.28(-1.00%) |
Mar 11, 2024 | 27.72 | 27.94 | 27.43 | 27.74 | 861,267 | +0.06(+0.21%) |
Mar 08, 2024 | 27.97 | 28.28 | 27.63 | 27.68 | 861,449 | -0.08(-0.29%) |
Mar 07, 2024 | 28.40 | 28.64 | 27.74 | 27.76 | 964,743 | -0.25(-0.88%) |
Mar 06, 2024 | 28.24 | 28.59 | 27.37 | 28.01 | 1,169,560 | -0.28(-0.98%) |
Mar 05, 2024 | 26.76 | 28.43 | 26.76 | 28.28 | 1,379,649 | +1.30(+4.81%) |
Mar 04, 2024 | 27.48 | 27.70 | 26.86 | 26.98 | 959,471 | -0.26(-0.95%) |
Mar 01, 2024 | 27.16 | 27.28 | 26.55 | 27.24 | 889,755 | -0.19(-0.69%) |
Feb 29, 2024 | 27.17 | 27.58 | 26.77 | 27.43 | 1,552,524 | +0.88(+3.32%) |
Feb 28, 2024 | 26.80 | 27.00 | 26.52 | 26.55 | 917,868 | -0.58(-2.15%) |
Feb 27, 2024 | 27.18 | 27.31 | 26.92 | 27.13 | 675,596 | +0.21(+0.77%) |
Feb 26, 2024 | 26.69 | 27.04 | 26.62 | 26.93 | 989,586 | -0.04(-0.15%) |
Feb 23, 2024 | 27.12 | 27.23 | 26.75 | 26.96 | 1,267,237 | -0.18(-0.66%) |
Feb 22, 2024 | 27.20 | 27.36 | 26.85 | 27.14 | 775,148 | +0.02(+0.07%) |
Feb 21, 2024 | 27.08 | 27.20 | 26.84 | 27.12 | 1,131,410 | -0.05(-0.18%) |
Feb 20, 2024 | 26.98 | 27.41 | 26.93 | 27.17 | 860,715 | -0.17(-0.62%) |
Feb 16, 2024 | 27.02 | 27.50 | 26.82 | 27.34 | 1,242,893 | -0.03(-0.11%) |
Feb 15, 2024 | 26.42 | 27.60 | 26.41 | 27.37 | 1,644,583 | +1.10(+4.19%) |
Feb 14, 2024 | 26.31 | 26.73 | 25.70 | 26.27 | 1,786,358 | +0.43(+1.65%) |
Feb 13, 2024 | 26.03 | 26.29 | 25.32 | 25.84 | 2,020,591 | -1.31(-4.82%) |
Feb 12, 2024 | 26.57 | 27.52 | 26.55 | 27.15 | 2,096,358 | +0.64(+2.43%) |
Feb 09, 2024 | 25.62 | 26.71 | 25.32 | 26.51 | 2,473,925 | +0.95(+3.72%) |
Feb 08, 2024 | 25.20 | 25.63 | 25.04 | 25.56 | 1,650,155 | +0.25(+0.98%) |
Feb 07, 2024 | 25.49 | 25.49 | 24.76 | 25.31 | 1,888,823 | -0.01(-0.04%) |
Feb 06, 2024 | 25.42 | 25.85 | 25.09 | 25.32 | 1,826,812 | -0.25(-0.97%) |
Feb 05, 2024 | 25.60 | 25.76 | 25.27 | 25.57 | 1,915,192 | -0.50(-1.90%) |
Feb 02, 2024 | 25.30 | 26.24 | 25.16 | 26.06 | 2,552,901 | +0.26(+1.00%) |